Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AWRE Stock Alerts
$1.88
+0.03 (+1.63%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aware Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
+0.81%
3 Month
Performance
-5.78%
6 Month
Performance
+16.46%
Year-To-Date
Performance
+12.95%
1 Year
Performance
+17.19%
Receive AWRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

AWRE Stock Chart for Wednesday, May, 29, 2024

AWRE Chart by TradingView

Aware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.84$1.88
+1.90%		$1.89$1.8550,902 shs$39.53 million
05/27/2024$1.84$1.84$1.93$1.8252,900 shs$38.79 million
05/24/2024$1.85$1.84
-0.54%		$1.90$1.8252,958 shs$38.79 million
05/23/2024$1.86$1.85
-0.54%		$1.91$1.8552,388 shs$39.00 million
05/22/2024$1.86$1.86$1.92$1.8468,846 shs$39.21 million
05/21/2024$1.84$1.86
+1.09%		$1.89$1.8252,715 shs$39.21 million
05/20/2024$1.84$1.84$1.87$1.8240,180 shs$38.79 million
05/17/2024$1.81$1.84
+1.66%		$1.88$1.8234,793 shs$38.79 million
05/16/2024$1.89$1.81
-4.23%		$1.90$1.8189,777 shs$38.16 million
05/15/2024$1.83$1.89
+3.28%		$1.92$1.8339,881 shs$39.84 million
05/14/2024$1.94$1.83
-5.67%		$1.98$1.7885,251 shs$38.58 million
05/13/2024$2.04$1.94
-4.90%		$2.07$1.9466,477 shs$40.91 million
05/10/2024$2.15$2.04
-5.12%		$2.15$2.0128,838 shs$43.01 million
05/09/2024$2.12$2.15
+1.42%		$2.20$2.1038,873 shs$45.33 million
05/08/2024$2.11$2.12
+0.47%		$2.19$2.0049,605 shs$44.70 million
05/07/2024$1.96$2.11
+7.65%		$2.16$2.0180,275 shs$44.48 million
05/06/2024$1.83$1.96
+7.10%		$2.03$1.8885,166 shs$41.32 million
05/03/2024$2.07$1.83
-11.59%		$1.97$1.74115,027 shs$38.59 million
05/02/2024$2.10$2.07
-1.43%		$2.18$2.0186,032 shs$43.64 million
05/01/2024$1.96$2.10
+7.14%		$2.17$1.9794,170 shs$44.27 million
04/30/2024$1.86$1.96
+5.38%		$2.05$1.80166,550 shs$41.32 million
04/29/2024$1.71$1.86
+8.77%		$1.87$1.7021,251 shs$39.21 million
04/26/2024$1.73$1.71
-1.16%		$1.72$1.6811,619 shs$36.05 million
04/25/2024$1.75$1.73
-1.14%		$1.80$1.6832,951 shs$36.47 million
04/24/2024$1.70$1.75
+2.94%		$1.75$1.6827,964 shs$36.89 million
04/23/2024$1.72$1.70
-1.16%		$1.76$1.6619,787 shs$35.84 million
04/22/2024$1.69$1.72
+1.78%		$1.74$1.7226,482 shs$36.26 million
04/19/2024$1.69$1.69$1.77$1.6623,591 shs$35.63 million
04/18/2024$1.68$1.69
+0.60%		$1.71$1.6521,893 shs$35.63 million
04/17/2024$1.72$1.68
-2.33%		$1.75$1.6557,545 shs$35.41 million
04/16/2024$1.63$1.72
+5.52%		$1.74$1.6041,720 shs$36.26 million
04/15/2024$1.71$1.63
-4.68%		$1.70$1.6114,670 shs$34.36 million
04/12/2024$1.77$1.71
-3.39%		$1.79$1.6824,859 shs$36.05 million
04/11/2024$1.79$1.77
-1.12%		$1.79$1.757,279 shs$37.31 million
04/10/2024$1.82$1.79
-1.65%		$1.83$1.7520,227 shs$37.73 million
04/09/2024$1.82$1.82$1.85$1.7518,916 shs$38.37 million
04/08/2024$1.80$1.82
+1.11%		$1.83$1.7642,727 shs$38.37 million
04/05/2024$1.77$1.80
+1.69%		$1.80$1.7414,757 shs$37.95 million
04/04/2024$1.84$1.77
-3.80%		$1.85$1.7340,907 shs$37.31 million
04/03/2024$1.81$1.84
+1.66%		$1.88$1.7721,626 shs$38.79 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/02/2024$1.83$1.81
-1.09%		$1.83$1.7656,408 shs$38.16 million
04/01/2024$1.87$1.83
-2.14%		$1.90$1.7858,099 shs$38.58 million
03/29/2024$1.87$1.87$1.89$1.7624,744 shs$39.42 million
03/28/2024$1.80$1.87
+3.89%		$1.89$1.7624,185 shs$39.42 million
03/27/2024$1.79$1.80
+0.56%		$1.82$1.7636,482 shs$37.94 million
03/26/2024$1.78$1.79
+0.56%		$1.86$1.7921,077 shs$37.73 million
03/25/2024$1.73$1.78
+2.89%		$1.90$1.6940,299 shs$37.52 million
03/22/2024$1.78$1.73
-2.81%		$1.87$1.7019,344 shs$36.47 million
03/21/2024$1.81$1.78
-1.66%		$1.87$1.7366,898 shs$37.52 million
03/20/2024$1.78$1.81
+1.69%		$1.85$1.77109,906 shs$38.16 million
03/19/2024$1.70$1.78
+4.71%		$2.00$1.69140,647 shs$37.36 million
03/18/2024$1.66$1.70
+2.41%		$1.80$1.65134,819 shs$35.68 million
03/15/2024$1.60$1.66
+3.75%		$1.69$1.5384,743 shs$34.85 million
03/14/2024$1.62$1.60
-1.23%		$1.66$1.54129,307 shs$33.58 million
03/13/2024$1.81$1.62
-10.50%		$1.69$1.58205,074 shs$34.00 million
03/12/2024$1.78$1.81
+1.69%		$1.89$1.76100,167 shs$37.99 million
03/11/2024$1.83$1.78
-2.73%		$1.82$1.7335,137 shs$37.36 million
03/08/2024$1.96$1.83
-6.63%		$1.94$1.7933,439 shs$38.41 million
03/07/2024$1.97$1.96
-0.51%		$2.03$1.936,833 shs$41.14 million
03/06/2024$1.95$1.97
+1.03%		$2.03$1.9659,548 shs$41.35 million
03/05/2024$2.02$1.95
-3.47%		$2.05$1.9547,392 shs$40.93 million
03/04/2024$1.97$2.02
+2.54%		$2.06$1.9736,183 shs$42.40 million
03/01/2024$1.99$1.97
-1.01%		$2.10$1.9060,549 shs$41.35 million
02/29/2024$1.92$1.99
+3.65%		$2.01$1.9025,012 shs$41.77 million
02/28/2024$1.93$1.92
-0.52%		$2.02$1.9250,169 shs$40.30 million

Related Companies:
This page (NASDAQ:AWRE) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange