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 |
| Mar 31, 2022 | $3.00 | $3.05 | $2.94 | $3.00 | 4 412 |
| Mar 30, 2022 | $3.19 | $3.19 | $3.01 | $3.03 | 5 807 |
| Mar 29, 2022 | $3.07 | $3.07 | $3.00 | $3.02 | 19 000 |
| Mar 28, 2022 | $3.05 | $3.08 | $3.00 | $3.01 | 9 400 |
| Mar 25, 2022 | $3.06 | $3.15 | $3.02 | $3.14 | 12 600 |
| Mar 24, 2022 | $3.09 | $3.13 | $3.05 | $3.10 | 11 100 |
| Mar 23, 2022 | $3.01 | $3.15 | $3.01 | $3.07 | 3 300 |
| Mar 22, 2022 | $3.03 | $3.17 | $3.03 | $3.13 | 5 740 |
| Mar 21, 2022 | $3.20 | $3.22 | $3.05 | $3.21 | 4 546 |
| Mar 18, 2022 | $3.05 | $3.18 | $3.00 | $3.18 | 18 381 |
| Mar 17, 2022 | $2.98 | $3.05 | $2.98 | $3.05 | 5 200 |
| Mar 16, 2022 | $3.03 | $3.03 | $3.00 | $3.00 | 5 800 |
| Mar 15, 2022 | $2.87 | $3.03 | $2.87 | $3.00 | 11 500 |
| Mar 14, 2022 | $3.04 | $3.07 | $2.90 | $2.95 | 13 500 |
| Mar 11, 2022 | $2.96 | $3.04 | $2.90 | $3.01 | 21 400 |
| Mar 10, 2022 | $3.07 | $3.07 | $2.95 | $3.00 | 18 300 |
| Mar 09, 2022 | $2.97 | $3.05 | $2.94 | $3.04 | 30 800 |
| Mar 08, 2022 | $2.95 | $2.99 | $2.93 | $2.97 | 9 400 |
| Mar 07, 2022 | $3.12 | $3.15 | $2.95 | $2.95 | 32 300 |
| Mar 04, 2022 | $3.10 | $3.25 | $3.10 | $3.15 | 16 200 |
| Mar 03, 2022 | $3.45 | $3.46 | $3.13 | $3.26 | 14 900 |
| Mar 02, 2022 | $3.41 | $3.57 | $3.38 | $3.45 | 18 500 |
| Mar 01, 2022 | $3.33 | $3.49 | $3.33 | $3.37 | 7 500 |
| Feb 28, 2022 | $3.40 | $3.48 | $3.22 | $3.34 | 14 100 |
| Feb 25, 2022 | $3.40 | $3.47 | $3.26 | $3.35 | 12 300 |
