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 |
| Feb 24, 2022 | $3.11 | $3.55 | $3.07 | $3.53 | 9 300 |
| Feb 23, 2022 | $3.32 | $3.38 | $3.14 | $3.25 | 18 400 |
| Feb 22, 2022 | $3.49 | $3.49 | $3.14 | $3.31 | 25 700 |
| Feb 18, 2022 | $3.64 | $3.64 | $3.38 | $3.49 | 10 300 |
| Feb 17, 2022 | $3.72 | $3.80 | $3.44 | $3.60 | 107 900 |
| Feb 16, 2022 | $3.48 | $3.48 | $3.25 | $3.25 | 10 600 |
| Feb 15, 2022 | $3.60 | $3.63 | $3.43 | $3.49 | 23 300 |
| Feb 14, 2022 | $3.31 | $3.78 | $3.09 | $3.58 | 275 500 |
| Feb 11, 2022 | $3.27 | $3.45 | $3.27 | $3.27 | 15 700 |
| Feb 10, 2022 | $3.50 | $3.50 | $3.27 | $3.33 | 8 000 |
| Feb 09, 2022 | $3.13 | $3.40 | $2.78 | $3.27 | 183 300 |
| Feb 08, 2022 | $2.81 | $2.91 | $2.70 | $2.86 | 14 000 |
| Feb 07, 2022 | $2.85 | $2.90 | $2.81 | $2.85 | 5 800 |
| Feb 04, 2022 | $2.83 | $2.89 | $2.83 | $2.86 | 5 600 |
| Feb 03, 2022 | $2.99 | $3.00 | $2.82 | $2.91 | 29 400 |
| Feb 02, 2022 | $2.86 | $3.00 | $2.86 | $2.94 | 45 900 |
| Feb 01, 2022 | $2.89 | $2.95 | $2.77 | $2.90 | 5 500 |
| Jan 31, 2022 | $2.76 | $2.95 | $2.76 | $2.95 | 12 000 |
| Jan 28, 2022 | $2.65 | $2.77 | $2.65 | $2.74 | 6 300 |
| Jan 27, 2022 | $2.89 | $2.89 | $2.71 | $2.71 | 8 400 |
| Jan 26, 2022 | $2.80 | $2.90 | $2.80 | $2.80 | 6 100 |
| Jan 25, 2022 | $2.77 | $2.80 | $2.70 | $2.80 | 60 700 |
| Jan 24, 2022 | $2.81 | $2.91 | $2.75 | $2.77 | 15 200 |
| Jan 21, 2022 | $2.98 | $3.06 | $2.89 | $2.90 | 16 900 |
| Jan 20, 2022 | $3.06 | $3.16 | $2.95 | $3.02 | 35 900 |
