NASDAQ:AWRE
Aware Stock Price (Quote)
$1.72
+0.0300 (+1.78%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $1.90 | Monday, 22nd Apr 2024 AWRE stock ended at $1.72. This is 1.78% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.88% from a day low at $1.72 to a day high of $1.74. |
| 90 days | $1.52 | $2.10 | |
| 52 weeks | $1.05 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 15, 2023 | $1.45 | $1.56 | $1.40 | $1.56 | 51 469 |
| Sep 14, 2023 | $1.44 | $1.48 | $1.40 | $1.46 | 8 366 |
| Sep 13, 2023 | $1.41 | $1.54 | $1.41 | $1.41 | 25 160 |
| Sep 12, 2023 | $1.47 | $1.50 | $1.42 | $1.44 | 9 079 |
| Sep 11, 2023 | $1.45 | $1.52 | $1.42 | $1.42 | 33 115 |
| Sep 08, 2023 | $1.47 | $1.52 | $1.41 | $1.47 | 47 812 |
| Sep 07, 2023 | $1.43 | $1.55 | $1.43 | $1.50 | 76 627 |
| Sep 06, 2023 | $1.41 | $1.47 | $1.41 | $1.44 | 21 716 |
| Sep 05, 2023 | $1.47 | $1.52 | $1.42 | $1.44 | 31 642 |
| Sep 01, 2023 | $1.50 | $1.53 | $1.46 | $1.46 | 4 398 |
| Aug 31, 2023 | $1.45 | $1.54 | $1.47 | $1.47 | 6 760 |
| Aug 30, 2023 | $1.53 | $1.57 | $1.46 | $1.46 | 23 041 |
| Aug 29, 2023 | $1.58 | $1.58 | $1.51 | $1.51 | 3 908 |
| Aug 28, 2023 | $1.55 | $1.54 | $1.49 | $1.50 | 8 387 |
| Aug 25, 2023 | $1.50 | $1.50 | $1.47 | $1.47 | 11 741 |
| Aug 24, 2023 | $1.51 | $1.53 | $1.48 | $1.51 | 15 245 |
| Aug 23, 2023 | $1.54 | $1.59 | $1.50 | $1.53 | 8 157 |
| Aug 22, 2023 | $1.55 | $1.51 | $1.49 | $1.51 | 696 |
| Aug 21, 2023 | $1.52 | $1.52 | $1.49 | $1.49 | 8 683 |
| Aug 18, 2023 | $1.50 | $1.57 | $1.48 | $1.48 | 28 788 |
| Aug 17, 2023 | $1.54 | $1.54 | $1.48 | $1.49 | 18 102 |
| Aug 16, 2023 | $1.48 | $1.53 | $1.48 | $1.49 | 7 177 |
| Aug 15, 2023 | $1.52 | $1.54 | $1.52 | $1.54 | 9 966 |
| Aug 14, 2023 | $1.51 | $1.53 | $1.48 | $1.50 | 22 367 |
| Aug 11, 2023 | $1.57 | $1.58 | $1.50 | $1.53 | 18 406 |
