ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AWRE Aware Inc

1.62
0.00 (0.0%)
Pre Market
Last Updated: 20:05:00
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Aware Inc AWRE NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
0.00 0.0% 1.62 20:05:00
Open Price Low Price High Price Close Price Previous Close
1.62
more quote information »

AWRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.611.751.601.6222,9980.010.62%
1 Month1.591.751.501.6020,6290.031.89%
3 Months1.411.801.051.5187,9770.2114.89%
6 Months1.501.801.051.5357,8120.128.0%
1 Year1.841.941.051.5839,726-0.22-11.96%
3 Years3.476.521.052.8239,127-1.85-53.31%
5 Years3.586.521.052.8730,551-1.96-54.75%

AWRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2023 1.62 -0.01 -0.61% 1.65 1.66 1.60 11,698
05 Dec 2023 1.63 0.00 0.0% 1.63 1.75 1.61 42,798
02 Dec 2023 1.63 0.01 0.62% 1.60 1.63 1.60 10,512
01 Dec 2023 1.62 0.01 0.62% 1.60 1.63 1.60 18,820
30 Nov 2023 1.61 -0.02 -1.23% 1.61 1.6201 1.60 31,161
29 Nov 2023 1.63 0.02 1.24% 1.64 1.6428 1.61 6,114
28 Nov 2023 1.61 -0.08 -4.73% 1.60 1.6699 1.59 21,670
25 Nov 2023 1.69 0.06 3.76% 1.64 1.70 1.57 5,426
23 Nov 2023 1.6287 -0.02 -1.29% 1.68 1.68 1.55 9,972
22 Nov 2023 1.65 -0.04 -2.37% 1.64 1.6541 1.5818 9,820
21 Nov 2023 1.69 -0.01 -0.59% 1.70 1.70 1.5651 5,263
18 Nov 2023 1.70 0.04 2.41% 1.70 1.70 1.61 6,226
17 Nov 2023 1.66 0.06 3.75% 1.60 1.68 1.5301 27,024
16 Nov 2023 1.60 -0.01 -0.62% 1.54 1.70 1.52 31,799
15 Nov 2023 1.61 -0.01 -0.62% 1.67 1.7199 1.61 42,571
14 Nov 2023 1.62 0.10 6.58% 1.54 1.65 1.52 9,153
11 Nov 2023 1.52 -0.02 -1.3% 1.56 1.58 1.51 18,265
10 Nov 2023 1.54 0.04 2.67% 1.51 1.5799 1.50 39,246
09 Nov 2023 1.50 -0.09 -5.66% 1.59 1.59 1.50 44,414
08 Nov 2023 1.59 -0.09 -5.36% 1.68 1.68 1.52 181,341
07 Nov 2023 1.68 0.02 1.2% 1.68 1.80 1.59 231,758

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com