Aware Inc (AWRE) Historical Stock Data
1.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AWRE is down -0.72% a day on average. There have been 16 days where Aware Inc closed green and 14 days where AWRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.37 | 1.52 | 110.99K |
| 2024-11-19 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.35 | 1.44 | 119.08K |
| 2024-11-18 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.37 | 1.44 | 60.44K |
| 2024-11-15 | 1.52 | 1.44 | ↓$0.08 (-5.26%) | 1.42 | 1.53 | 103.03K |
| 2024-11-14 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.45 | 1.61 | 98.60K |
| 2024-11-13 | 1.52 | 1.51 | ↓$0.01 (-0.66%) | 1.49 | 1.55 | 34.37K |
| 2024-11-12 | 1.59 | 1.49 | ↓$0.10 (-6.29%) | 1.44 | 1.59 | 48.07K |
| 2024-11-11 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.43 | 1.60 | 67.54K |
| 2024-11-08 | 1.68 | 1.55 | ↓$0.13 (-7.74%) | 1.55 | 1.70 | 25.16K |
| 2024-11-07 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.66 | 1.74 | 22.71K |
| 2024-11-06 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.60 | 1.72 | 43.69K |
| 2024-11-05 | 1.46 | 1.54 | ↑$0.08 (5.48%) | 1.46 | 1.66 | 52.50K |
| 2024-11-04 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.44 | 1.55 | 64.71K |
| 2024-11-01 | 1.70 | 1.54 | ↓$0.16 (-9.41%) | 1.53 | 1.70 | 40.52K |
| 2024-10-31 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.49 | 1.74 | 383.93K |
| 2024-10-30 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 2.07 | 2.10 | 46.10K |
| 2024-10-29 | 2.02 | 2.07 | ↑$0.05 (2.47%) | 2.00 | 2.11 | 20.92K |
| 2024-10-28 | 2.07 | 2.07 | ↑$0.00 (0.00%) | 1.91 | 2.14 | 20.49K |
| 2024-10-25 | 2.01 | 2.02 | ↑$0.01 (0.25%) | 1.95 | 2.05 | 3.93K |
| 2024-10-24 | 2.10 | 2.01 | ↓$0.09 (-4.29%) | 2.00 | 2.10 | 19.32K |
| 2024-10-23 | 2.09 | 2.05 | ↓$0.04 (-1.68%) | 1.99 | 2.14 | 52.23K |
| 2024-10-22 | 2.02 | 2.07 | ↑$0.05 (2.48%) | 1.98 | 2.15 | 16.19K |
| 2024-10-21 | 1.98 | 1.99 | ↑$0.01 (0.51%) | 1.91 | 2.00 | 14.10K |
| 2024-10-18 | 1.97 | 1.99 | ↑$0.02 (1.27%) | 1.96 | 2.00 | 14.26K |
| 2024-10-17 | 1.96 | 2.00 | ↑$0.04 (2.04%) | 1.82 | 2.02 | 80.84K |
| 2024-10-16 | 1.93 | 2.04 | ↑$0.11 (5.70%) | 1.93 | 2.09 | 22.60K |
| 2024-10-15 | 1.95 | 1.97 | ↑$0.02 (1.02%) | 1.92 | 1.98 | 24.54K |
| 2024-10-14 | 1.93 | 1.97 | ↑$0.04 (1.81%) | 1.90 | 1.99 | 21.06K |
| 2024-10-11 | 1.98 | 1.96 | ↓$0.02 (-1.01%) | 1.94 | 1.98 | 7.07K |
| 2024-10-10 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.93 | 1.98 | 2.65K |
Create an account or log in to view more rows.
$AWRE who else excited??
$AWRE we’re fucked tomorrow boys
$AWRE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AWRE just added more
$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.