Aware Inc (AWRE)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Aware Inc (AWRE)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09-24	$1.20	$1.12	$0.075	10,017.0	-2.59%
2026-09-23	$1.20	$1.16	$0.035	30,115.0	-0.85%
2026-09-22	$1.21	$1.13	$0.0796	20,428.0	-1.68%
2026-09-21	$1.20	$1.11	$0.09	42,475.0	-2.46%
2026-09-18	$1.25	$1.18	$0.07	26,721.0	+1.67%
2026-09-17	$1.21	$1.19	$0.02	3,762.0	+0.00%
2026-09-16	$1.21	$1.18	$0.03	9,941.0	-1.64%
2026-09-15	$1.25	$1.21	$0.04	39,755.0	-1.61%
2026-09-14	$1.27	$1.20	$0.07	40,799.0	+1.64%
2026-09-11	$1.25	$1.18	$0.07	36,477.0	+0.00%
2026-09-10	$1.23	$1.15	$0.0785	58,482.0	+5.17%
2026-09-09	$1.23	$1.16	$0.0655	52,563.0	-5.69%
2026-09-08	$1.33	$1.23	$0.105	76,663.0	-3.15%
2026-09-04	$1.29	$1.22	$0.07	54,145.0	-0.78%
2026-09-03	$1.29	$1.21	$0.08	15,012.0	+4.92%
2026-09-02	$1.27	$1.20	$0.07	23,611.0	-2.01%
2026-09-01	$1.25	$1.13	$0.115	21,329.0	+2.05%
2026-08-31	$1.28	$1.17	$0.11	41,830.0	-3.17%
2026-08-28	$1.29	$1.22	$0.07	35,861.0	+2.44%
2026-08-27	$1.26	$1.17	$0.09	34,056.0	-2.38%
2026-08-26	$1.26	$1.19	$0.07	5,857.0	-0.79%

Aware Inc Stock (AWRE) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aware Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AWRE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aware Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Aware Inc Storia dei prezzi delle azioni (AWRE) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-09	$1.33	$1.11	$0.225	572,312.0	-7.38%
2026-08	$1.34	$1.12	$0.22	605,860.0	+1.67%
2026-07	$1.48	$1.08	$0.40	1,058,612.0	-11.11%
2026-06	$1.67	$1.30	$0.37	770,629.0	-11.18%
2026-05	$1.65	$1.02	$0.6299	1,253,521.0	+31.03%
2026-04	$1.56	$1.07	$0.49	764,130.0	-7.20%
2026-03	$1.75	$1.10	$0.6499	1,293,623.0	-23.78%
2026-02	$2.00	$1.45	$0.55	707,849.0	-9.39%
2026-01	$2.11	$1.81	$0.3017	415,198.0	-2.16%

Aware Inc Storia dei prezzi delle azioni (AWRE) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$2.37	$1.90	$0.4698	699,424.0	-12.04%
2025-11	$2.57	$2.09	$0.48	552,937.0	-2.26%
2025-10	$2.84	$2.21	$0.6273	631,472.0	-8.30%
2025-09	$2.95	$2.10	$0.85	1,038,216.0	+9.55%
2025-08	$2.52	$2.05	$0.47	617,852.0	+3.77%
2025-07	$2.65	$1.78	$0.8665	1,197,879.0	+12.17%
2025-06	$2.30	$1.60	$0.7038	1,044,037.0	+12.50%
2025-05	$1.77	$1.53	$0.24	659,100.0	+1.20%
2025-04	$1.68	$1.37	$0.31	454,843.0	+5.06%
2025-03	$1.74	$1.42	$0.32	721,853.0	-1.25%
2025-02	$1.78	$1.54	$0.24	843,827.0	-1.84%
2025-01	$1.98	$1.53	$0.45	1,100,240.0	-16.41%

Aware Inc Storia dei prezzi delle azioni (AWRE) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$1.69	$1.41	$0.28	1,206,692.0	+0.63%
2024-11	$1.82	$1.35	$0.47	1,160,851.0	-1.84%
2024-10	$2.15	$1.49	$0.66	887,879.0	-12.83%
2024-09	$2.42	$1.73	$0.695	944,344.0	-13.02%
2024-08	$2.97	$1.86	$1.11	1,918,617.0	+2.87%
2024-07	$2.25	$1.85	$0.3951	840,707.0	+6.09%
2024-06	$2.07	$1.75	$0.32	468,249.0	+8.24%
2024-05	$2.20	$1.74	$0.4599	1,270,862.0	-7.14%
2024-04	$2.05	$1.60	$0.45	770,950.0	+4.81%
2024-03	$2.10	$1.53	$0.57	1,395,835.0	-6.03%
2024-02	$2.06	$1.55	$0.51	1,354,979.0	+28.39%
2024-01	$1.75	$1.50	$0.25	626,090.0	-6.63%