Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free AWRE Stock Alerts
$1.85
+0.03 (+1.65%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aware Stock Price Performance

5 Day
Performance
+0.54%
1 Month
Performance
-12.74%
3 Month
Performance
+1.09%
6 Month
Performance
+13.50%
Year-To-Date
Performance
+11.45%
1 Year
Performance
+17.83%
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 Paradigm Press
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

AWRE Stock Chart for Saturday, June, 8, 2024

AWRE Chart by TradingView

Aware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.82$1.85
+1.65%		$1.87$1.8128,975 shs$39.00 million
06/06/2024$1.83$1.82
-0.55%		$1.85$1.8014,931 shs$38.38 million
06/05/2024$1.78$1.83
+2.81%		$1.84$1.7521,590 shs$38.58 million
06/04/2024$1.84$1.78
-3.26%		$1.84$1.7635,824 shs$37.52 million
06/03/2024$1.82$1.84
+1.10%		$1.88$1.7732,410 shs$38.79 million
05/31/2024$1.82$1.82$1.85$1.8016,567 shs$38.37 million
05/30/2024$1.84$1.82
-1.09%		$1.86$1.7924,553 shs$38.37 million
05/29/2024$1.88$1.84
-1.87%		$1.90$1.8315,700 shs$38.79 million
05/28/2024$1.84$1.88
+1.90%		$1.89$1.8550,902 shs$39.53 million
05/27/2024$1.84$1.84$1.93$1.8252,900 shs$38.79 million
05/24/2024$1.85$1.84
-0.54%		$1.90$1.8252,958 shs$38.79 million
05/23/2024$1.86$1.85
-0.54%		$1.91$1.8552,388 shs$39.00 million
05/22/2024$1.86$1.86$1.92$1.8468,846 shs$39.21 million
05/21/2024$1.84$1.86
+1.09%		$1.89$1.8252,715 shs$39.21 million
05/20/2024$1.84$1.84$1.87$1.8240,180 shs$38.79 million
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
Top 5 AI Stocks to Buy for 2024 (Ad)

The electric vehicle boom is accelerating – and fast.

Click to View The 5 Best AI Stocks to Invest In
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
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

Related Companies:
This page (NASDAQ:AWRE) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored