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
2026-05-05	$1.32	$1.25	$0.0697	39,407.0	+0.00%
2026-05-04	$1.30	$1.11	$0.19	66,728.0	+9.65%
2026-05-01	$1.22	$1.02	$0.1983	138,356.0	-1.72%
2026-04-30	$1.25	$1.07	$0.18	230,827.0	-20.55%
2026-04-29	$1.56	$1.29	$0.266	217,034.0	+15.87%
2026-04-28	$1.34	$1.22	$0.125	6,784.0	-0.79%
2026-04-27	$1.35	$1.27	$0.08	7,233.0	-5.93%
2026-04-24	$1.38	$1.25	$0.13	13,544.0	+4.65%
2026-04-23	$1.41	$1.26	$0.145	16,544.0	-5.84%
2026-04-22	$1.37	$1.32	$0.0499	7,960.0	+3.79%
2026-04-21	$1.37	$1.31	$0.0599	14,070.0	+0.76%
2026-04-20	$1.41	$1.29	$0.121	29,129.0	-5.07%
2026-04-17	$1.39	$1.21	$0.18	20,490.0	+10.40%
2026-04-16	$1.38	$1.20	$0.18	18,382.0	+0.00%
2026-04-15	$1.25	$1.19	$0.0595	25,709.0	+3.31%
2026-04-14	$1.25	$1.17	$0.08	16,159.0	+0.83%
2026-04-13	$1.27	$1.16	$0.115	27,249.0	+0.84%
2026-04-10	$1.32	$1.16	$0.16	15,874.0	+1.71%
2026-04-09	$1.23	$1.15	$0.0799	11,384.0	-4.10%
2026-04-08	$1.32	$1.20	$0.1199	19,340.0	-3.17%
2026-04-07	$1.37	$1.22	$0.15	33,193.0	-3.08%

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
2026-05	$1.32	$1.02	$0.2997	283,898.0	+7.76%
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%