Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free AWRE Stock Alerts
$1.71
-0.02 (-1.16%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Aware Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
-4.47%
3 Month
Performance
+10.32%
6 Month
Performance
+52.68%
Year-To-Date
Performance
+3.01%
1 Year
Performance
+1.79%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

AWRE Stock Chart for Friday, April, 26, 2024

AWRE Chart by TradingView

Aware Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
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
02/16/2024$1.94$1.97
+1.55%		$1.97$1.9031,260 shs$41.35 million
02/15/2024$1.93$1.94
+0.52%		$1.97$1.9118,476 shs$40.72 million
02/14/2024$1.77$1.93
+9.04%		$1.95$1.8240,757 shs$40.51 million
02/13/2024$1.95$1.77
-9.23%		$1.99$1.7462,982 shs$37.15 million
02/12/2024$1.79$1.95
+8.94%		$2.06$1.87291,974 shs$40.93 million
02/09/2024$1.68$1.79
+6.55%		$1.85$1.6830,491 shs$37.57 million
02/08/2024$1.73$1.68
-2.89%		$1.76$1.684,323 shs$35.26 million
02/07/2024$1.73$1.73$1.79$1.7236,175 shs$36.31 million
02/06/2024$1.68$1.73
+2.98%		$1.82$1.6835,255 shs$36.31 million
02/05/2024$1.74$1.68
-3.45%		$1.78$1.6832,914 shs$35.26 million
02/02/2024$1.75$1.74
-0.57%		$1.81$1.7252,607 shs$36.52 million
02/01/2024$1.55$1.75
+12.90%		$1.83$1.55331,195 shs$32.54 million
01/31/2024$1.55$1.55$1.58$1.5218,447 shs$32.53 million
01/30/2024$1.55$1.55$1.60$1.5418,816 shs$32.53 million
01/29/2024$1.55$1.55$1.59$1.5359,693 shs$32.53 million
01/26/2024$1.54$1.55
+0.65%		$1.56$1.5211,080 shs$32.53 million
01/25/2024$1.55$1.54
-0.65%		$1.59$1.5220,496 shs$32.33 million

Related Companies:
This page (NASDAQ:AWRE) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press