Free Trial

Aware (AWRE) Stock Chart & Stock Price History

Aware logo
$1.50 0.00 (0.00%)
(As of 11/22/2024 ET)

Aware Stock Price Performance

5 Day
Performance
+9.49%
1 Month
Performance
-26.83%
3 Month
Performance
-34.78%
6 Month
Performance
-18.92%
Year-To-Date
Performance
-9.64%
1 Year
Performance
-7.90%
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.

AWRE Stock Chart for Saturday, November, 23, 2024

Aware Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$1.50$1.50$1.53$1.4616,892 shs$31.81 million
11/21/2024$1.51$1.50
-0.66%
$1.53$1.4731,558 shs$31.80 million
11/20/2024$1.39$1.51
+8.63%
$1.52$1.37109,469 shs$32.01 million
11/19/2024$1.37$1.39
+1.46%
$1.44$1.35118,969 shs$29.47 million
11/18/2024$1.44$1.37
-4.86%
$1.44$1.3760,437 shs$29.05 million
11/15/2024$1.50$1.44
-4.00%
$1.53$1.42103,032 shs$30.53 million
11/14/2024$1.51$1.50
-0.66%
$1.61$1.4598,594 shs$31.80 million
11/13/2024$1.49$1.51
+1.34%
$1.55$1.4934,365 shs$32.01 million
11/12/2024$1.50$1.49
-0.67%
$1.59$1.4448,029 shs$31.59 million
11/11/2024$1.55$1.50
-3.23%
$1.60$1.4367,541 shs$31.80 million
11/08/2024$1.66$1.55
-6.63%
$1.70$1.5524,162 shs$32.86 million
11/07/2024$1.62$1.66
+2.47%
$1.74$1.6622,709 shs$35.17 million
11/06/2024$1.54$1.62
+5.19%
$1.72$1.6043,689 shs$34.32 million
11/05/2024$1.50$1.54
+2.67%
$1.66$1.4652,497 shs$32.62 million
11/04/2024$1.54$1.50
-2.60%
$1.55$1.4464,708 shs$31.77 million
11/01/2024$1.63$1.54
-5.52%
$1.70$1.5340,478 shs$32.62 million
10/31/2024$2.07$1.63
-21.26%
$1.74$1.49383,925 shs$34.37 million
10/30/2024$2.07$2.07$2.10$2.0738,610 shs$43.65 million
10/29/2024$2.07$2.07$2.11$2.0020,916 shs$43.65 million
10/28/2024$2.02$2.07
+2.73%
$2.14$1.9120,468 shs$43.65 million
10/25/2024$2.01$2.02
+0.25%
$2.05$1.953,925 shs$42.49 million
10/24/2024$2.05$2.01
-1.95%
$2.10$2.0019,324 shs$42.38 million
10/23/2024$2.07$2.05
-0.97%
$2.14$1.9952,230 shs$43.22 million
10/22/2024$1.99$2.07
+4.02%
$2.15$1.9816,193 shs$43.65 million


This page (NASDAQ:AWRE) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners