NASDAQ:AWRE
Aware Stock Price (Quote)
$2.07
-0.0300 (-1.43%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $2.18 | Thursday, 2nd May 2024 AWRE stock ended at $2.07. This is 1.43% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.28% from a day low at $2.01 to a day high of $2.18. |
| 90 days | $1.53 | $2.18 | |
| 52 weeks | $1.05 | $2.18 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $3.05 | $3.08 | $2.97 | $3.02 | 15 900 |
| Jan 14, 2022 | $3.00 | $3.05 | $3.00 | $3.04 | 12 500 |
| Jan 13, 2022 | $3.07 | $3.07 | $3.00 | $3.00 | 6 200 |
| Jan 12, 2022 | $3.04 | $3.18 | $3.04 | $3.10 | 2 500 |
| Jan 11, 2022 | $3.10 | $3.16 | $3.05 | $3.07 | 6 500 |
| Jan 10, 2022 | $3.07 | $3.10 | $3.03 | $3.04 | 12 000 |
| Jan 07, 2022 | $3.06 | $3.10 | $3.00 | $3.07 | 11 800 |
| Jan 06, 2022 | $3.19 | $3.19 | $2.99 | $3.04 | 19 800 |
| Jan 05, 2022 | $3.20 | $3.23 | $3.15 | $3.17 | 10 700 |
| Jan 04, 2022 | $3.24 | $3.27 | $3.18 | $3.19 | 3 218 |
| Jan 03, 2022 | $3.15 | $3.26 | $3.15 | $3.21 | 6 946 |
| Dec 31, 2021 | $3.20 | $3.21 | $3.15 | $3.15 | 20 221 |
| Dec 30, 2021 | $3.16 | $3.30 | $3.15 | $3.19 | 19 171 |
| Dec 29, 2021 | $3.24 | $3.35 | $3.20 | $3.20 | 13 515 |
| Dec 28, 2021 | $3.18 | $3.23 | $3.17 | $3.17 | 10 868 |
| Dec 27, 2021 | $3.15 | $3.31 | $3.15 | $3.20 | 98 334 |
| Dec 23, 2021 | $3.19 | $3.24 | $3.18 | $3.18 | 2 377 |
| Dec 22, 2021 | $3.19 | $3.35 | $3.17 | $3.18 | 43 230 |
| Dec 21, 2021 | $3.11 | $3.27 | $3.11 | $3.16 | 36 748 |
| Dec 20, 2021 | $3.30 | $3.32 | $3.11 | $3.12 | 10 696 |
| Dec 17, 2021 | $3.34 | $3.43 | $3.28 | $3.35 | 70 933 |
| Dec 16, 2021 | $3.38 | $3.52 | $3.30 | $3.34 | 59 347 |
| Dec 15, 2021 | $3.38 | $3.39 | $3.30 | $3.39 | 20 409 |
| Dec 14, 2021 | $3.40 | $3.48 | $3.35 | $3.35 | 13 360 |
| Dec 13, 2021 | $3.39 | $3.55 | $3.21 | $3.38 | 30 692 |
