NASDAQ:AWRE
Aware Stock Price (Quote)
$1.87
+0.0700 (+3.89%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.53 | $2.10 | Thursday, 28th Mar 2024 AWRE stock ended at $1.87. This is 3.89% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 7.20% from a day low at $1.76 to a day high of $1.89. |
90 days | $1.50 | $2.10 | |
52 weeks | $1.05 | $2.10 |
Historical Aware prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $1.56 | $1.59 | $1.52 | $1.53 | 25 320 |
2024-01-16 | $1.59 | $1.62 | $1.57 | $1.59 | 21 394 |
2024-01-12 | $1.62 | $1.63 | $1.54 | $1.62 | 20 412 |
2024-01-11 | $1.62 | $1.65 | $1.60 | $1.63 | 5 913 |
2024-01-10 | $1.63 | $1.64 | $1.53 | $1.61 | 46 159 |
2024-01-09 | $1.62 | $1.63 | $1.55 | $1.59 | 23 774 |
2024-01-08 | $1.59 | $1.64 | $1.57 | $1.64 | 13 722 |
2024-01-05 | $1.66 | $1.71 | $1.54 | $1.58 | 109 073 |
2024-01-04 | $1.74 | $1.74 | $1.61 | $1.64 | 44 511 |
2024-01-03 | $1.70 | $1.73 | $1.63 | $1.72 | 20 949 |
2024-01-02 | $1.62 | $1.75 | $1.62 | $1.70 | 58 367 |
2023-12-29 | $1.63 | $1.69 | $1.63 | $1.66 | 17 595 |
2023-12-28 | $1.62 | $1.67 | $1.62 | $1.67 | 75 897 |
2023-12-27 | $1.74 | $1.74 | $1.60 | $1.60 | 57 632 |
2023-12-26 | $1.73 | $1.77 | $1.70 | $1.71 | 93 577 |
2023-12-22 | $1.72 | $1.80 | $1.71 | $1.73 | 64 760 |
2023-12-21 | $1.66 | $1.77 | $1.65 | $1.72 | 75 651 |
2023-12-20 | $1.67 | $1.67 | $1.61 | $1.63 | 75 450 |
2023-12-19 | $1.58 | $1.67 | $1.55 | $1.66 | 75 937 |
2023-12-18 | $1.56 | $1.61 | $1.54 | $1.54 | 49 286 |
2023-12-15 | $1.57 | $1.60 | $1.51 | $1.51 | 35 388 |
2023-12-14 | $1.55 | $1.67 | $1.55 | $1.58 | 111 630 |
2023-12-13 | $1.51 | $1.62 | $1.51 | $1.56 | 20 835 |
2023-12-12 | $1.57 | $1.63 | $1.53 | $1.53 | 18 289 |
2023-12-11 | $1.63 | $1.63 | $1.56 | $1.56 | 19 702 |