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 |
| May 06, 2022 | $2.65 | $2.83 | $2.63 | $2.67 | 24 229 |
| May 05, 2022 | $2.76 | $2.76 | $2.65 | $2.69 | 22 024 |
| May 04, 2022 | $2.68 | $2.93 | $2.68 | $2.90 | 15 986 |
| May 03, 2022 | $2.69 | $2.77 | $2.67 | $2.67 | 8 715 |
| May 02, 2022 | $2.76 | $2.78 | $2.68 | $2.71 | 5 372 |
| Apr 29, 2022 | $2.82 | $2.82 | $2.77 | $2.80 | 10 066 |
| Apr 28, 2022 | $2.89 | $2.89 | $2.76 | $2.83 | 6 705 |
| Apr 27, 2022 | $2.83 | $2.86 | $2.77 | $2.86 | 4 119 |
| Apr 26, 2022 | $2.77 | $2.85 | $2.76 | $2.80 | 34 094 |
| Apr 25, 2022 | $2.78 | $2.83 | $2.72 | $2.82 | 1 971 |
| Apr 22, 2022 | $2.77 | $2.89 | $2.76 | $2.77 | 3 420 |
| Apr 21, 2022 | $2.88 | $2.88 | $2.81 | $2.81 | 3 800 |
| Apr 20, 2022 | $2.86 | $2.93 | $2.81 | $2.85 | 3 100 |
| Apr 19, 2022 | $2.81 | $3.01 | $2.80 | $2.80 | 13 400 |
| Apr 18, 2022 | $2.78 | $3.00 | $2.73 | $2.80 | 6 700 |
| Apr 14, 2022 | $3.00 | $3.00 | $2.71 | $2.73 | 30 941 |
| Apr 13, 2022 | $2.77 | $3.10 | $2.77 | $2.97 | 55 491 |
| Apr 12, 2022 | $2.79 | $2.97 | $2.78 | $2.78 | 9 088 |
| Apr 11, 2022 | $2.63 | $2.81 | $2.63 | $2.81 | 15 616 |
| Apr 08, 2022 | $2.77 | $2.79 | $2.70 | $2.76 | 13 755 |
| Apr 07, 2022 | $2.77 | $2.81 | $2.73 | $2.77 | 5 200 |
| Apr 06, 2022 | $2.90 | $2.90 | $2.75 | $2.77 | 28 000 |
| Apr 05, 2022 | $2.93 | $3.00 | $2.90 | $2.90 | 6 000 |
| Apr 04, 2022 | $2.94 | $3.09 | $2.94 | $2.96 | 16 500 |
| Apr 01, 2022 | $3.10 | $3.10 | $2.93 | $2.97 | 4 738 |
