NASDAQ:AWRE
Aware Stock Price (Quote)
$1.83
-0.240 (-11.59%)
At Close: May 03, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2022 | $2.51 | $2.53 | $2.36 | $2.40 | 50 214 |
| Jun 10, 2022 | $2.59 | $2.63 | $2.58 | $2.58 | 12 436 |
| Jun 09, 2022 | $2.70 | $2.77 | $2.58 | $2.60 | 29 446 |
| Jun 08, 2022 | $2.62 | $2.70 | $2.62 | $2.70 | 5 611 |
| Jun 07, 2022 | $2.71 | $2.73 | $2.62 | $2.64 | 5 149 |
| Jun 06, 2022 | $2.86 | $2.86 | $2.63 | $2.67 | 3 413 |
| Jun 03, 2022 | $2.77 | $2.78 | $2.71 | $2.71 | 6 052 |
| Jun 02, 2022 | $2.79 | $2.79 | $2.73 | $2.73 | 1 405 |
| Jun 01, 2022 | $2.79 | $2.82 | $2.72 | $2.72 | 7 735 |
| May 31, 2022 | $2.80 | $2.80 | $2.72 | $2.72 | 12 842 |
| May 27, 2022 | $2.77 | $2.81 | $2.72 | $2.80 | 7 699 |
| May 26, 2022 | $2.73 | $2.76 | $2.73 | $2.74 | 7 754 |
| May 25, 2022 | $2.69 | $2.75 | $2.69 | $2.75 | 2 301 |
| May 24, 2022 | $2.73 | $2.73 | $2.65 | $2.69 | 2 798 |
| May 23, 2022 | $2.70 | $2.75 | $2.63 | $2.72 | 6 001 |
| May 20, 2022 | $2.74 | $2.74 | $2.62 | $2.64 | 10 926 |
| May 19, 2022 | $2.76 | $2.76 | $2.63 | $2.74 | 12 727 |
| May 18, 2022 | $2.70 | $2.78 | $2.66 | $2.78 | 14 066 |
| May 17, 2022 | $2.66 | $2.77 | $2.52 | $2.75 | 9 896 |
| May 16, 2022 | $2.67 | $2.75 | $2.65 | $2.65 | 14 650 |
| May 13, 2022 | $2.56 | $2.67 | $2.54 | $2.67 | 2 650 |
| May 12, 2022 | $2.64 | $2.64 | $2.55 | $2.55 | 7 488 |
| May 11, 2022 | $2.66 | $2.73 | $2.58 | $2.58 | 3 080 |
| May 10, 2022 | $2.69 | $2.73 | $2.63 | $2.64 | 5 647 |
| May 09, 2022 | $2.67 | $2.74 | $2.63 | $2.69 | 9 266 |
