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 |
| Jul 06, 2023 | $1.57 | $1.57 | $1.51 | $1.51 | 32 684 |
| Jul 05, 2023 | $1.59 | $1.60 | $1.55 | $1.55 | 16 632 |
| Jul 03, 2023 | $1.57 | $1.60 | $1.56 | $1.60 | 21 365 |
| Jun 30, 2023 | $1.59 | $1.60 | $1.55 | $1.58 | 5 348 |
| Jun 29, 2023 | $1.55 | $1.58 | $1.55 | $1.56 | 55 200 |
| Jun 28, 2023 | $1.55 | $1.60 | $1.52 | $1.57 | 127 542 |
| Jun 27, 2023 | $1.56 | $1.59 | $1.53 | $1.53 | 17 167 |
| Jun 26, 2023 | $1.57 | $1.60 | $1.57 | $1.58 | 4 317 |
| Jun 23, 2023 | $1.63 | $1.63 | $1.58 | $1.61 | 14 797 |
| Jun 22, 2023 | $1.65 | $1.66 | $1.63 | $1.65 | 3 575 |
| Jun 21, 2023 | $1.61 | $1.67 | $1.60 | $1.67 | 17 942 |
| Jun 20, 2023 | $1.70 | $1.70 | $1.63 | $1.63 | 22 415 |
| Jun 16, 2023 | $1.58 | $1.71 | $1.58 | $1.71 | 57 703 |
| Jun 15, 2023 | $1.60 | $1.60 | $1.58 | $1.60 | 5 923 |
| Jun 14, 2023 | $1.59 | $1.60 | $1.57 | $1.59 | 7 711 |
| Jun 13, 2023 | $1.59 | $1.60 | $1.59 | $1.59 | 12 481 |
| Jun 12, 2023 | $1.57 | $1.60 | $1.55 | $1.60 | 29 562 |
| Jun 09, 2023 | $1.59 | $1.59 | $1.55 | $1.56 | 10 123 |
| Jun 08, 2023 | $1.54 | $1.59 | $1.53 | $1.57 | 8 097 |
| Jun 07, 2023 | $1.60 | $1.61 | $1.56 | $1.57 | 26 308 |
| Jun 06, 2023 | $1.50 | $1.62 | $1.52 | $1.59 | 113 548 |
| Jun 05, 2023 | $1.57 | $1.58 | $1.53 | $1.53 | 13 063 |
| Jun 02, 2023 | $1.56 | $1.60 | $1.56 | $1.59 | 33 323 |
| Jun 01, 2023 | $1.60 | $1.65 | $1.57 | $1.59 | 46 556 |
| May 31, 2023 | $1.52 | $1.59 | $1.52 | $1.58 | 18 186 |
