NASDAQ:AWRE
Aware Stock Price (Quote)
$1.69
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $1.90 | Friday, 19th Apr 2024 AWRE stock ended at $1.69. During the day the stock fluctuated 5.36% from a day low at $1.68 to a day high of $1.77. |
| 90 days | $1.50 | $2.10 | |
| 52 weeks | $1.05 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $1.62 | $1.69 | $1.61 | $1.69 | 5 368 |
| 2023-11-22 | $1.68 | $1.68 | $1.55 | $1.63 | 9 837 |
| 2023-11-21 | $1.65 | $1.65 | $1.58 | $1.65 | 9 777 |
| 2023-11-20 | $1.70 | $1.70 | $1.57 | $1.69 | 5 231 |
| 2023-11-17 | $1.65 | $1.70 | $1.61 | $1.70 | 6 226 |
| 2023-11-16 | $1.59 | $1.66 | $1.53 | $1.66 | 27 014 |
| 2023-11-15 | $1.54 | $1.66 | $1.52 | $1.60 | 31 794 |
| 2023-11-14 | $1.67 | $1.72 | $1.61 | $1.61 | 42 518 |
| 2023-11-13 | $1.54 | $1.65 | $1.54 | $1.62 | 9 117 |
| 2023-11-10 | $1.56 | $1.58 | $1.51 | $1.54 | 18 144 |
| 2023-11-09 | $1.51 | $1.58 | $1.50 | $1.54 | 39 182 |
| 2023-11-08 | $1.59 | $1.59 | $1.50 | $1.50 | 44 313 |
| 2023-11-07 | $1.68 | $1.68 | $1.52 | $1.59 | 181 285 |
| 2023-11-06 | $1.68 | $1.80 | $1.59 | $1.68 | 231 541 |
| 2023-11-03 | $1.62 | $1.70 | $1.55 | $1.66 | 399 786 |
| 2023-11-02 | $1.23 | $1.58 | $1.18 | $1.53 | 3 137 948 |
| 2023-11-01 | $1.10 | $1.14 | $1.05 | $1.05 | 13 635 |
| 2023-10-31 | $1.19 | $1.19 | $1.10 | $1.10 | 7 829 |
| 2023-10-30 | $1.10 | $1.16 | $1.08 | $1.11 | 10 995 |
| 2023-10-27 | $1.10 | $1.15 | $1.08 | $1.08 | 4 657 |
| 2023-10-26 | $1.17 | $1.17 | $1.10 | $1.12 | 11 584 |
| 2023-10-25 | $1.14 | $1.18 | $1.14 | $1.15 | 4 808 |
| 2023-10-24 | $1.16 | $1.18 | $1.15 | $1.16 | 14 736 |
| 2023-10-23 | $1.18 | $1.21 | $1.12 | $1.17 | 94 663 |
| 2023-10-20 | $1.21 | $1.22 | $1.18 | $1.22 | 15 420 |
