Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Aware Inc | AWRE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
2.00 | 1.97 | 2.1666 | 2.10 | 1.96 |
AWRE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 1.68 | 2.1666 | 1.63 | 1.89 | 52,135 | 0.42 | 25.00% |
1 Month | 1.81 | 2.1666 | 1.60 | 1.80 | 33,045 | 0.29 | 16.02% |
3 Months | 1.78 | 2.1666 | 1.53 | 1.81 | 53,035 | 0.32 | 17.98% |
6 Months | 1.10 | 2.1666 | 1.05 | 1.64 | 78,049 | 1.00 | 90.91% |
1 Year | 1.66 | 2.1666 | 1.05 | 1.62 | 51,242 | 0.44 | 26.51% |
3 Years | 3.51 | 4.27 | 1.05 | 2.26 | 37,780 | -1.41 | -40.17% |
5 Years | 3.35 | 6.52 | 1.05 | 2.72 | 33,770 | -1.25 | -37.31% |
AWRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 May 2024 | 1.96 | 0.10 | 5.38% | 1.82 | 2.05 | 1.80 | 166,755 |
30 Apr 2024 | 1.86 | 0.15 | 8.77% | 1.74 | 1.87 | 1.70 | 21,441 |
27 Apr 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.73 | 1.63 | 11,619 |
26 Apr 2024 | 1.73 | -0.02 | -1.14% | 1.76 | 1.80 | 1.68 | 32,896 |
25 Apr 2024 | 1.75 | 0.05 | 2.94% | 1.68 | 1.75 | 1.68 | 27,965 |
24 Apr 2024 | 1.70 | -0.02 | -1.16% | 1.73 | 1.755 | 1.66 | 23,787 |
23 Apr 2024 | 1.72 | 0.01 | 0.58% | 1.70 | 1.7352 | 1.68 | 26,482 |
20 Apr 2024 | 1.71 | 0.02 | 1.18% | 1.66 | 1.77 | 1.66 | 23,591 |
19 Apr 2024 | 1.69 | 0.01 | 0.60% | 1.71 | 1.71 | 1.65 | 21,893 |
18 Apr 2024 | 1.68 | -0.04 | -2.33% | 1.70 | 1.7509 | 1.65 | 57,545 |
17 Apr 2024 | 1.72 | 0.09 | 5.52% | 1.62 | 1.74 | 1.60 | 41,662 |
16 Apr 2024 | 1.63 | -0.08 | -4.68% | 1.68 | 1.6989 | 1.61 | 14,670 |
13 Apr 2024 | 1.71 | -0.06 | -3.12% | 1.77 | 1.7898 | 1.68 | 24,859 |
12 Apr 2024 | 1.765 | -0.03 | -1.40% | 1.75 | 1.7932 | 1.75 | 7,279 |
11 Apr 2024 | 1.79 | -0.03 | -1.65% | 1.83 | 1.83 | 1.75 | 19,628 |
10 Apr 2024 | 1.82 | 0.00 | 0.00% | 1.85 | 1.85 | 1.75 | 18,916 |
09 Apr 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.8331 | 1.76 | 42,727 |
06 Apr 2024 | 1.80 | 0.03 | 1.69% | 1.75 | 1.80 | 1.74 | 14,653 |
05 Apr 2024 | 1.77 | -0.07 | -3.80% | 1.81 | 1.85 | 1.7301 | 40,912 |
04 Apr 2024 | 1.84 | 0.03 | 1.66% | 1.81 | 1.88 | 1.77 | 21,626 |
03 Apr 2024 | 1.81 | -0.02 | -1.09% | 1.785 | 1.83 | 1.76 | 56,167 |
02 Apr 2024 | 1.83 | -0.04 | -2.14% | 1.89 | 1.90 | 1.78 | 58,099 |