Aware Inc (AWRE) Historical Stock Data
1.69 ↑0.01 (0.60%)
As of April 18, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, AWRE is down -0.22% a day on average. There have been 14 days where Aware Inc closed green and 16 days where AWRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.65 | 1.71 | 21.89K |
| 2024-04-17 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.75 | 57.55K |
| 2024-04-16 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.60 | 1.74 | 41.72K |
| 2024-04-15 | 1.68 | 1.63 | ↓$0.05 (-2.98%) | 1.61 | 1.70 | 14.68K |
| 2024-04-12 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.68 | 1.79 | 24.86K |
| 2024-04-11 | 1.75 | 1.77 | ↑$0.01 (0.86%) | 1.75 | 1.79 | 7.28K |
| 2024-04-10 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.75 | 1.83 | 20.23K |
| 2024-04-09 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.75 | 1.85 | 18.92K |
| 2024-04-08 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.76 | 1.83 | 42.73K |
| 2024-04-05 | 1.75 | 1.80 | ↑$0.05 (2.86%) | 1.74 | 1.80 | 14.76K |
| 2024-04-04 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.73 | 1.85 | 40.92K |
| 2024-04-03 | 1.79 | 1.84 | ↑$0.06 (3.08%) | 1.77 | 1.88 | 21.63K |
| 2024-04-02 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.76 | 1.83 | 56.41K |
| 2024-04-01 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.78 | 1.90 | 58.10K |
| 2024-03-28 | 1.76 | 1.87 | ↑$0.11 (6.07%) | 1.76 | 1.89 | 24.69K |
| 2024-03-27 | 1.79 | 1.80 | ↑$0.01 (0.56%) | 1.76 | 1.82 | 36.58K |
| 2024-03-26 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.79 | 1.86 | 21.08K |
| 2024-03-25 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.69 | 1.90 | 40.30K |
| 2024-03-22 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.70 | 1.87 | 19.34K |
| 2024-03-21 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.73 | 1.87 | 68.91K |
| 2024-03-20 | 1.77 | 1.81 | ↑$0.04 (2.26%) | 1.77 | 1.85 | 109.91K |
| 2024-03-19 | 1.69 | 1.78 | ↑$0.09 (5.33%) | 1.69 | 2.00 | 140.78K |
| 2024-03-18 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.65 | 1.80 | 135.33K |
| 2024-03-15 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.53 | 1.69 | 85.14K |
| 2024-03-14 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.53 | 1.66 | 129.31K |
| 2024-03-13 | 1.68 | 1.62 | ↓$0.06 (-3.57%) | 1.58 | 1.69 | 206.37K |
| 2024-03-12 | 1.80 | 1.81 | ↑$0.01 (0.56%) | 1.76 | 1.89 | 107.84K |
| 2024-03-11 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.73 | 1.82 | 35.14K |
| 2024-03-08 | 1.94 | 1.83 | ↓$0.11 (-5.67%) | 1.79 | 1.94 | 33.47K |
| 2024-03-07 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.93 | 2.03 | 6.91K |
Create an account or log in to view more rows.
$AWRE yes
keep going down
let's go
stop stalling
$AWRE BULLS ALPHA
BEARS BETA
$AWRE lmao wtf was that
$AWRE my lotto for earnings
$AWRE Lol she wants higher
$AWRE I already know
tomorrow the bulls going to say "next week" just like every week.
$AWRE why is this not moving lol
$AWRE Market is down
No worries
$AWRE Games being played here.
$AWRE today feels different to the moon