Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free AWRE Stock Alerts
$1.84
+0.03 (+1.66%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aware Stock Price Performance

5 Day
Performance
-2.65%
1 Month
Performance
+8.88%
3 Month
Performance
0.00%
6 Month
Performance
+8.88%
Year-To-Date
Performance
+10.84%
1 Year
Performance
+12.88%
Receive AWRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

AWRE Stock Chart for Monday, May, 20, 2024

AWRE Chart by TradingView

Aware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.81$1.84
+1.66%		$1.88$1.8234,793 shs$38.79 million
05/16/2024$1.89$1.81
-4.23%		$1.90$1.8189,777 shs$38.16 million
05/15/2024$1.83$1.89
+3.28%		$1.92$1.8339,881 shs$39.84 million
05/14/2024$1.94$1.83
-5.67%		$1.98$1.7885,251 shs$38.58 million
05/13/2024$2.04$1.94
-4.90%		$2.07$1.9466,477 shs$40.91 million
05/10/2024$2.15$2.04
-5.12%		$2.15$2.0128,838 shs$43.01 million
05/09/2024$2.12$2.15
+1.42%		$2.20$2.1038,873 shs$45.33 million
05/08/2024$2.11$2.12
+0.47%		$2.19$2.0049,605 shs$44.70 million
05/07/2024$1.96$2.11
+7.65%		$2.16$2.0180,275 shs$44.48 million
05/06/2024$1.83$1.96
+7.10%		$2.03$1.8885,166 shs$41.32 million
05/03/2024$2.07$1.83
-11.59%		$1.97$1.74115,027 shs$38.59 million
05/02/2024$2.10$2.07
-1.43%		$2.18$2.0186,032 shs$43.64 million
05/01/2024$1.96$2.10
+7.14%		$2.17$1.9794,170 shs$44.27 million
04/30/2024$1.86$1.96
+5.38%		$2.05$1.80166,550 shs$41.32 million
04/29/2024$1.71$1.86
+8.77%		$1.87$1.7021,251 shs$39.21 million
04/26/2024$1.73$1.71
-1.16%		$1.72$1.6811,619 shs$36.05 million
04/25/2024$1.75$1.73
-1.14%		$1.80$1.6832,951 shs$36.47 million
04/24/2024$1.70$1.75
+2.94%		$1.75$1.6827,964 shs$36.89 million
04/23/2024$1.72$1.70
-1.16%		$1.76$1.6619,787 shs$35.84 million
04/22/2024$1.69$1.72
+1.78%		$1.74$1.7226,482 shs$36.26 million
04/19/2024$1.69$1.69$1.77$1.6623,591 shs$35.63 million
04/18/2024$1.68$1.69
+0.60%		$1.71$1.6521,893 shs$35.63 million
04/17/2024$1.72$1.68
-2.33%		$1.75$1.6557,545 shs$35.41 million
04/16/2024$1.63$1.72
+5.52%		$1.74$1.6041,720 shs$36.26 million
04/15/2024$1.71$1.63
-4.68%		$1.70$1.6114,670 shs$34.36 million
04/12/2024$1.77$1.71
-3.39%		$1.79$1.6824,859 shs$36.05 million
04/11/2024$1.79$1.77
-1.12%		$1.79$1.757,279 shs$37.31 million
04/10/2024$1.82$1.79
-1.65%		$1.83$1.7520,227 shs$37.73 million
04/09/2024$1.82$1.82$1.85$1.7518,916 shs$38.37 million
04/08/2024$1.80$1.82
+1.11%		$1.83$1.7642,727 shs$38.37 million
04/05/2024$1.77$1.80
+1.69%		$1.80$1.7414,757 shs$37.95 million
04/04/2024$1.84$1.77
-3.80%		$1.85$1.7340,907 shs$37.31 million
04/03/2024$1.81$1.84
+1.66%		$1.88$1.7721,626 shs$38.79 million
04/02/2024$1.83$1.81
-1.09%		$1.83$1.7656,408 shs$38.16 million
04/01/2024$1.87$1.83
-2.14%		$1.90$1.7858,099 shs$38.58 million
03/29/2024$1.87$1.87$1.89$1.7624,744 shs$39.42 million
03/28/2024$1.80$1.87
+3.89%		$1.89$1.7624,185 shs$39.42 million
03/27/2024$1.79$1.80
+0.56%		$1.82$1.7636,482 shs$37.94 million
03/26/2024$1.78$1.79
+0.56%		$1.86$1.7921,077 shs$37.73 million
03/25/2024$1.73$1.78
+2.89%		$1.90$1.6940,299 shs$37.52 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$1.78$1.73
-2.81%		$1.87$1.7019,344 shs$36.47 million
03/21/2024$1.81$1.78
-1.66%		$1.87$1.7366,898 shs$37.52 million
03/20/2024$1.78$1.81
+1.69%		$1.85$1.77109,906 shs$38.16 million
03/19/2024$1.70$1.78
+4.71%		$2.00$1.69140,647 shs$37.36 million
03/18/2024$1.66$1.70
+2.41%		$1.80$1.65134,819 shs$35.68 million
03/15/2024$1.60$1.66
+3.75%		$1.69$1.5384,743 shs$34.85 million
03/14/2024$1.62$1.60
-1.23%		$1.66$1.54129,307 shs$33.58 million
03/13/2024$1.81$1.62
-10.50%		$1.69$1.58205,074 shs$34.00 million
03/12/2024$1.78$1.81
+1.69%		$1.89$1.76100,167 shs$37.99 million
03/11/2024$1.83$1.78
-2.73%		$1.82$1.7335,137 shs$37.36 million
03/08/2024$1.96$1.83
-6.63%		$1.94$1.7933,439 shs$38.41 million
03/07/2024$1.97$1.96
-0.51%		$2.03$1.936,833 shs$41.14 million
03/06/2024$1.95$1.97
+1.03%		$2.03$1.9659,548 shs$41.35 million
03/05/2024$2.02$1.95
-3.47%		$2.05$1.9547,392 shs$40.93 million
03/04/2024$1.97$2.02
+2.54%		$2.06$1.9736,183 shs$42.40 million
03/01/2024$1.99$1.97
-1.01%		$2.10$1.9060,549 shs$41.35 million
02/29/2024$1.92$1.99
+3.65%		$2.01$1.9025,012 shs$41.77 million
02/28/2024$1.93$1.92
-0.52%		$2.02$1.9250,169 shs$40.30 million
02/27/2024$1.89$1.93
+2.12%		$2.05$1.93136,385 shs$40.51 million
02/26/2024$1.88$1.89
+0.53%		$1.90$1.8463,108 shs$39.67 million
02/23/2024$1.85$1.88
+1.62%		$1.90$1.854,026 shs$39.46 million
02/22/2024$1.81$1.85
+2.21%		$1.86$1.7819,283 shs$38.83 million
02/21/2024$1.84$1.81
-1.63%		$1.91$1.7829,770 shs$37.99 million
02/20/2024$1.97$1.84
-6.60%		$2.05$1.8451,828 shs$38.62 million
02/19/2024$1.97$1.97$1.97$1.9031,200 shs$41.35 million

Related Companies:
This page (NASDAQ:AWRE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Most important medical advance in 100 years
The Oxford Club