AWRE Quote, Trading Chart, Aware Inc.

home / stock / awre / awre quote

Stock Information
Company Name: Aware Inc.
Stock Symbol: AWRE
Market: NASDAQ
Website: aware.com
Menu
AWRE AWRE Quote AWRE Short AWRE News AWRE Articles AWRE Message Board
Get AWRE Alerts

News, Short Squeeze, Breakout and More Instantly...
AWRE Quote
Last:$1.9697
Change Percent:-1.51%
Open:$1.96
Previous Close:$2
High:$2
Low:$1.95
Volume:21,124
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AWRE Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$1.96
Close:$2
High:$2
Low:$1.95
Volume:21,124
Date:2024-07-17
Open:$2.05
Close:$2
High:$2.05
Low:$1.96
Volume:63,085
Date:2024-07-16
Open:$1.92
Close:$2.01
High:$2.08
Low:$1.92
Volume:54,055
Date:2024-07-15
Open:$1.9
Close:$1.9
High:$1.98
Low:$1.86
Volume:94,463
Date:2024-07-12
Open:$1.86
Close:$1.89
High:$1.92
Low:$1.86
Volume:3,992
Date:2024-07-11
Open:$1.89
Close:$1.88
High:$1.9149
Low:$1.8548
Volume:23,152
Date:2024-07-10
Open:$1.92
Close:$1.87
High:$1.92
Low:$1.87
Volume:8,687
Date:2024-07-09
Open:$1.94
Close:$1.88
High:$1.94
Low:$1.88
Volume:73,477
Date:2024-07-08
Open:$1.99
Close:$1.91
High:$1.99
Low:$1.91
Volume:15,503
Date:2024-07-05
Open:$1.95
Close:$1.97
High:$1.9759
Low:$1.91
Volume:10,500
Date:2024-07-04
Open:$1.9
Close:$1.94
High:$1.98
Low:$1.9
Volume:1,120
Date:2024-07-03
Open:$1.9
Close:$1.94
High:$1.98
Low:$1.9
Volume:1,120
Date:2024-07-02
Open:$1.92
Close:$1.92
High:$1.945
Low:$1.92
Volume:8,190
Date:2024-07-01
Open:$1.96
Close:$1.93
High:$1.96
Low:$1.9
Volume:2,228
Date:2024-06-28
Open:$2.01
Close:$1.97
High:$2.07
Low:$1.97
Volume:8,988
Date:2024-06-27
Open:$2
Close:$1.97
High:$2.0015
Low:$1.97
Volume:4,309
Date:2024-06-26
Open:$1.96
Close:$1.97
High:$2.02
Low:$1.9
Volume:15,096
Date:2024-06-25
Open:$2.01
Close:$1.96
High:$2.02
Low:$1.96
Volume:21,083
Date:2024-06-24
Open:$2.03
Close:$2
High:$2.06
Low:$2
Volume:34,130
Date:2024-06-21
Open:$1.85
Close:$2.06
High:$2.06
Low:$1.85
Volume:74,560