ストックスクリーナーアプリを入手
1.37
4.86%
-0.07
Aware Inc (AWRE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.44 | $1.37 | $0.07 | 60,437.0 | -4.86% |
| 2024-11-15 | $1.53 | $1.42 | $0.1164 | 103,032.0 | -4.00% |
| 2024-11-14 | $1.61 | $1.45 | $0.16 | 98,594.0 | -0.66% |
| 2024-11-13 | $1.55 | $1.49 | $0.06 | 34,365.0 | +1.34% |
| 2024-11-12 | $1.59 | $1.44 | $0.15 | 48,029.0 | -0.67% |
| 2024-11-11 | $1.60 | $1.43 | $0.17 | 67,541.0 | -3.23% |
| 2024-11-08 | $1.70 | $1.55 | $0.15 | 24,162.0 | -6.63% |
| 2024-11-07 | $1.74 | $1.66 | $0.0799 | 22,709.0 | +2.47% |
| 2024-11-06 | $1.72 | $1.60 | $0.12 | 43,689.0 | +5.19% |
| 2024-11-05 | $1.66 | $1.46 | $0.20 | 52,497.0 | +2.67% |
| 2024-11-04 | $1.55 | $1.44 | $0.1132 | 64,708.0 | -2.60% |
| 2024-11-01 | $1.70 | $1.53 | $0.17 | 40,478.0 | -5.52% |
| 2024-10-31 | $1.74 | $1.49 | $0.25 | 383,925.0 | -21.26% |
| 2024-10-30 | $2.10 | $2.07 | $0.03 | 22,101.0 | +0.00% |
| 2024-10-29 | $2.11 | $2.00 | $0.11 | 20,916.0 | -0.00% |
| 2024-10-28 | $2.14 | $1.91 | $0.23 | 20,427.0 | +2.73% |
| 2024-10-25 | $2.05 | $1.95 | $0.105 | 3,925.0 | +0.25% |
| 2024-10-24 | $2.10 | $2.00 | $0.10 | 19,324.0 | -1.95% |
| 2024-10-23 | $2.14 | $1.99 | $0.1499 | 52,230.0 | -0.97% |
| 2024-10-22 | $2.15 | $1.98 | $0.17 | 16,193.0 | +4.02% |
| 2024-10-21 | $2.00 | $1.91 | $0.09 | 14,096.0 | +0.00% |
Aware Inc (AWRE) 株の年ごとの株価履歴
この詳細な分析では、Aware Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAWRE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aware Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.74 | $1.37 | $0.3699 | 720,678.0 | -15.95% |
| 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% |
2023年のAware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.51 | $0.29 | 943,491.0 | +2.47% |
| 2023-11 | $1.80 | $1.05 | $0.75 | 4,445,301.0 | +47.27% |
| 2023-10 | $1.55 | $1.07 | $0.4843 | 324,762.0 | -20.29% |
| 2023-09 | $1.57 | $1.35 | $0.22 | 445,904.0 | -6.12% |
| 2023-08 | $1.75 | $1.45 | $0.30 | 534,157.0 | -14.53% |
| 2023-07 | $1.80 | $1.48 | $0.32 | 810,361.0 | +8.86% |
| 2023-06 | $1.71 | $1.50 | $0.21 | 632,784.0 | +0.00% |
| 2023-05 | $1.74 | $1.51 | $0.23 | 392,653.0 | -4.82% |
| 2023-04 | $1.89 | $1.64 | $0.2499 | 334,938.0 | -2.35% |
| 2023-03 | $1.94 | $1.57 | $0.37 | 326,130.0 | +5.59% |
| 2023-02 | $1.90 | $1.54 | $0.36 | 708,698.0 | -11.05% |
| 2023-01 | $1.84 | $1.63 | $0.21 | 388,344.0 | +5.85% |
2022年のAware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.01 | $1.62 | $0.39 | 484,537.0 | -12.31% |
| 2022-11 | $2.00 | $1.32 | $0.68 | 1,580,522.0 | +20.37% |
| 2022-10 | $2.00 | $1.60 | $0.40 | 1,528,839.0 | -8.99% |
| 2022-09 | $2.17 | $1.78 | $0.39 | 360,110.0 | -14.01% |
| 2022-08 | $2.50 | $1.95 | $0.55 | 465,777.0 | +0.98% |
| 2022-07 | $2.40 | $2.04 | $0.36 | 162,448.0 | -13.87% |
| 2022-06 | $2.86 | $2.16 | $0.70 | 404,419.0 | -12.50% |
| 2022-05 | $2.93 | $2.52 | $0.4099 | 204,975.0 | -2.86% |
| 2022-04 | $3.10 | $2.63 | $0.47 | 292,223.0 | -6.67% |
| 2022-03 | $3.57 | $2.87 | $0.70 | 300,428.0 | -10.18% |
| 2022-02 | $3.80 | $2.70 | $1.10 | 825,514.0 | +13.22% |
| 2022-01 | $3.27 | $2.65 | $0.6199 | 277,685.0 | -6.35% |
1.59%
0.04%
大文字化:
|
ボリューム (24 時間):