NASDAQ:AWRE
Aware Stock Price (Quote)
$1.71
-0.0200 (-1.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $1.90 | Friday, 26th Apr 2024 AWRE stock ended at $1.71. This is 1.16% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $1.68 to a day high of $1.72. |
| 90 days | $1.52 | $2.10 | |
| 52 weeks | $1.05 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $1.75 | $1.87 | $1.73 | $1.78 | 66 898 |
| Mar 20, 2024 | $1.77 | $1.85 | $1.77 | $1.81 | 109 905 |
| Mar 19, 2024 | $1.69 | $2.00 | $1.69 | $1.78 | 137 589 |
| Mar 18, 2024 | $1.80 | $1.80 | $1.65 | $1.70 | 134 514 |
| Mar 15, 2024 | $1.62 | $1.69 | $1.53 | $1.66 | 84 501 |
| Mar 14, 2024 | $1.64 | $1.66 | $1.54 | $1.60 | 129 171 |
| Mar 13, 2024 | $1.68 | $1.69 | $1.58 | $1.62 | 204 762 |
| Mar 12, 2024 | $1.80 | $1.89 | $1.76 | $1.81 | 104 577 |
| Mar 11, 2024 | $1.82 | $1.82 | $1.73 | $1.78 | 35 073 |
| Mar 08, 2024 | $1.94 | $1.94 | $1.79 | $1.83 | 33 420 |
| Mar 07, 2024 | $1.95 | $2.03 | $1.93 | $1.96 | 6 833 |
| Mar 06, 2024 | $1.96 | $2.03 | $1.96 | $1.97 | 59 540 |
| Mar 05, 2024 | $2.04 | $2.05 | $1.95 | $1.95 | 47 278 |
| Mar 04, 2024 | $2.01 | $2.06 | $1.97 | $2.02 | 36 176 |
| Mar 01, 2024 | $1.94 | $2.10 | $1.90 | $1.97 | 60 385 |
| Feb 29, 2024 | $1.90 | $2.00 | $1.90 | $1.99 | 25 012 |
| Feb 28, 2024 | $2.02 | $2.02 | $1.92 | $1.92 | 50 169 |
| Feb 27, 2024 | $1.97 | $2.05 | $1.93 | $1.93 | 136 322 |
| Feb 26, 2024 | $1.93 | $1.93 | $1.84 | $1.89 | 61 087 |
| Feb 23, 2024 | $1.87 | $1.90 | $1.86 | $1.88 | 3 965 |
| Feb 22, 2024 | $1.83 | $1.86 | $1.78 | $1.85 | 19 283 |
| Feb 21, 2024 | $1.84 | $1.91 | $1.78 | $1.81 | 29 754 |
| Feb 20, 2024 | $2.02 | $2.05 | $1.84 | $1.84 | 51 828 |
| Feb 16, 2024 | $1.96 | $1.97 | $1.90 | $1.97 | 30 983 |
| Feb 15, 2024 | $1.93 | $1.97 | $1.91 | $1.94 | 18 406 |
