NASDAQ:AWRE
Aware Stock Price (Quote)
$1.75
+0.0500 (+2.94%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.60 | $1.90 | Wednesday, 24th Apr 2024 AWRE stock ended at $1.75. This is 2.94% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.17% from a day low at $1.68 to a day high of $1.75. |
| 90 days | $1.52 | $2.10 | |
| 52 weeks | $1.05 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 10, 2023 | $1.60 | $1.60 | $1.57 | $1.58 | 18 399 |
| Aug 09, 2023 | $1.61 | $1.64 | $1.60 | $1.60 | 4 399 |
| Aug 08, 2023 | $1.61 | $1.67 | $1.61 | $1.64 | 23 249 |
| Aug 07, 2023 | $1.66 | $1.67 | $1.63 | $1.65 | 39 367 |
| Aug 04, 2023 | $1.67 | $1.67 | $1.63 | $1.67 | 59 224 |
| Aug 03, 2023 | $1.63 | $1.66 | $1.63 | $1.64 | 42 339 |
| Aug 02, 2023 | $1.70 | $1.74 | $1.58 | $1.65 | 127 082 |
| Aug 01, 2023 | $1.75 | $1.75 | $1.68 | $1.74 | 27 968 |
| Jul 31, 2023 | $1.74 | $1.75 | $1.69 | $1.72 | 45 480 |
| Jul 28, 2023 | $1.65 | $1.80 | $1.63 | $1.69 | 185 377 |
| Jul 27, 2023 | $1.52 | $1.64 | $1.48 | $1.64 | 152 264 |
| Jul 26, 2023 | $1.48 | $1.55 | $1.48 | $1.51 | 40 324 |
| Jul 25, 2023 | $1.56 | $1.56 | $1.48 | $1.50 | 22 566 |
| Jul 24, 2023 | $1.59 | $1.59 | $1.55 | $1.55 | 12 877 |
| Jul 21, 2023 | $1.55 | $1.59 | $1.57 | $1.58 | 11 328 |
| Jul 20, 2023 | $1.56 | $1.57 | $1.53 | $1.57 | 27 168 |
| Jul 19, 2023 | $1.56 | $1.58 | $1.53 | $1.57 | 29 285 |
| Jul 18, 2023 | $1.58 | $1.60 | $1.52 | $1.57 | 15 425 |
| Jul 17, 2023 | $1.60 | $1.60 | $1.57 | $1.57 | 8 928 |
| Jul 14, 2023 | $1.65 | $1.65 | $1.60 | $1.60 | 4 565 |
| Jul 13, 2023 | $1.63 | $1.63 | $1.58 | $1.63 | 45 127 |
| Jul 12, 2023 | $1.56 | $1.65 | $1.56 | $1.61 | 69 734 |
| Jul 11, 2023 | $1.56 | $1.59 | $1.54 | $1.57 | 33 127 |
