Free Trial

Aware (AWRE) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free AWRE Stock Alerts
$1.83
-0.02 (-1.08%)
(As of 04:14 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Aware Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
-9.31%
3 Month
Performance
+1.09%
6 Month
Performance
+13.50%
Year-To-Date
Performance
+11.45%
1 Year
Performance
+18.59%
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 The Freeport Society
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

AWRE Stock Chart for Monday, June, 10, 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
Hurry! Buy this stock before the Robinhood traders do! (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
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

Related Companies:
This page (NASDAQ:AWRE) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | 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
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
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