14-day Premium Trial Subscription Try For FreeTry Free
$1.83
-0.240 (-11.59%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $1.60 $2.18 Friday, 3rd May 2024 AWRE stock ended at $1.83. This is 11.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.22% from a day low at $1.74 to a day high of $1.97.
90 days $1.53 $2.18
52 weeks $1.05 $2.18

Historical Aware prices

Date Open High Low Close Volume
Jul 20, 2022 $2.32 $2.33 $2.30 $2.32 2 826
Jul 19, 2022 $2.32 $2.35 $2.32 $2.32 12 666
Jul 18, 2022 $2.30 $2.35 $2.30 $2.32 6 850
Jul 15, 2022 $2.21 $2.35 $2.21 $2.34 6 277
Jul 14, 2022 $2.28 $2.29 $2.24 $2.29 2 982
Jul 13, 2022 $2.28 $2.29 $2.25 $2.29 2 674
Jul 12, 2022 $2.27 $2.29 $2.27 $2.27 5 261
Jul 11, 2022 $2.31 $2.31 $2.29 $2.30 2 339
Jul 08, 2022 $2.30 $2.30 $2.29 $2.29 6 839
Jul 07, 2022 $2.32 $2.35 $2.31 $2.35 8 404
Jul 06, 2022 $2.27 $2.27 $2.26 $2.26 11 944
Jul 05, 2022 $2.27 $2.31 $2.27 $2.28 8 495
Jul 01, 2022 $2.40 $2.40 $2.28 $2.32 8 308
Jun 30, 2022 $2.31 $2.38 $2.31 $2.38 9 853
Jun 29, 2022 $2.27 $2.30 $2.26 $2.29 24 030
Jun 28, 2022 $2.36 $2.37 $2.25 $2.25 4 765
Jun 27, 2022 $2.34 $2.36 $2.33 $2.34 4 387
Jun 24, 2022 $2.39 $2.39 $2.29 $2.35 4 984
Jun 23, 2022 $2.18 $2.30 $2.18 $2.28 55 609
Jun 22, 2022 $2.21 $2.29 $2.20 $2.21 29 545
Jun 21, 2022 $2.18 $2.28 $2.18 $2.21 50 144
Jun 17, 2022 $2.25 $2.30 $2.16 $2.16 45 919
Jun 16, 2022 $2.47 $2.47 $2.31 $2.31 25 009
Jun 15, 2022 $2.33 $2.57 $2.33 $2.40 10 089
Jun 14, 2022 $2.41 $2.45 $2.29 $2.35 17 975
Click to get the best stock tips daily for free!

About Aware

Aware Aware, Inc. provides biometrics software products and solutions in the United States, Brazil, the United Kingdom, and internationally. It offers biometrics software products, including biometric search and matching software development kits (SDKs); biometric enrollment SDKs and application programming interfaces (APIs); and imaging products for medical and advanced imaging applications, such as JPEG2000 product to compress, store, and display ima... AWRE Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT