AWRE

Aware Inc
1.71
-0.02 (-1.16%)
Stock Name Stock Symbol Market Stock Type
Aware Inc AWRE NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.02 -1.16% 1.71 11:00:00
Open Price Low Price High Price Close Price Previous Close
1.73 1.68 1.73 1.71 1.73
more quote information »

AWRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.821.881.661.7015,967-0.11-6.04%
1 Month1.631.941.541.6821,5770.084.91%
3 Months1.841.941.541.7024,466-0.13-7.07%
6 Months1.882.041.321.7240,660-0.17-9.04%
1 Year3.093.191.321.9027,657-1.38-44.66%
3 Years2.406.521.323.2234,321-0.69-28.75%
5 Years4.206.521.323.2525,344-2.49-59.29%

AWRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Mar 2023 1.71 -0.02 -1.16% 1.73 1.73 1.68 4,346
24 Mar 2023 1.73 -0.03 -1.7% 1.77 1.7799 1.69 3,339
23 Mar 2023 1.76 0.01 0.57% 1.77 1.88 1.71 14,323
22 Mar 2023 1.75 0.05 2.94% 1.72 1.7801 1.72 5,146
21 Mar 2023 1.70 0.04 2.41% 1.74 1.85 1.6823 29,026
18 Mar 2023 1.66 -0.16 -8.79% 1.82 1.8357 1.66 28,000
17 Mar 2023 1.82 0.06 3.41% 1.76 1.83 1.75 12,220
16 Mar 2023 1.76 -0.07 -3.83% 1.84 1.84 1.75 14,118
15 Mar 2023 1.83 0.12 7.02% 1.72 1.87 1.72 14,940
14 Mar 2023 1.71 -0.02 -1.16% 1.76 1.87 1.66 37,887
11 Mar 2023 1.73 0.00 0.0% 1.94 1.94 1.70 29,541
10 Mar 2023 1.73 -0.01 -0.57% 1.74 1.74 1.70 9,819
09 Mar 2023 1.74 -0.02 -1.14% 1.77 1.8099 1.73 37,591
08 Mar 2023 1.76 0.01 0.57% 1.75 1.785 1.75 16,632
07 Mar 2023 1.75 0.03 1.74% 1.73 1.77 1.73 15,230
04 Mar 2023 1.72 0.03 2.08% 1.67 1.7399 1.67 5,038
03 Mar 2023 1.685 0.03 1.51% 1.68 1.691 1.675 4,032
02 Mar 2023 1.66 0.05 3.11% 1.59 1.69 1.57 12,833
01 Mar 2023 1.61 0.04 2.55% 1.59 1.6399 1.55 90,451
28 Feb 2023 1.57 0.03 1.95% 1.54 1.63 1.54 32,652
Your Recent History
NASDAQ
AWRE
Aware
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230325 07:55:19