ストックスクリーナーアプリを入手
1.525
0.33%
0.005
アフターアワーズ：
1.51
-0.015
-0.98%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.53 | $1.41 | $0.1184 | 110,600.0 | +0.33% |
| 2024-12-19 | $1.56 | $1.48 | $0.08 | 93,611.0 | +2.70% |
| 2024-12-18 | $1.55 | $1.47 | $0.08 | 98,360.0 | -1.99% |
| 2024-12-17 | $1.52 | $1.42 | $0.10 | 49,417.0 | +3.42% |
| 2024-12-16 | $1.53 | $1.41 | $0.12 | 94,536.0 | -3.95% |
| 2024-12-13 | $1.54 | $1.50 | $0.04 | 7,929.0 | -1.30% |
| 2024-12-12 | $1.54 | $1.47 | $0.07 | 53,269.0 | +3.36% |
| 2024-12-11 | $1.51 | $1.47 | $0.04 | 22,098.0 | -0.67% |
| 2024-12-10 | $1.56 | $1.50 | $0.06 | 19,524.0 | -3.23% |
| 2024-12-09 | $1.59 | $1.50 | $0.09 | 94,493.0 | +0.00% |
| 2024-12-06 | $1.65 | $1.50 | $0.15 | 84,362.0 | -2.52% |
| 2024-12-05 | $1.69 | $1.58 | $0.11 | 47,858.0 | -4.22% |
| 2024-12-04 | $1.68 | $1.57 | $0.11 | 27,364.0 | +5.73% |
| 2024-12-03 | $1.61 | $1.55 | $0.055 | 17,284.0 | -0.63% |
| 2024-12-02 | $1.63 | $1.58 | $0.05 | 44,437.0 | -1.25% |
| 2024-11-29 | $1.65 | $1.57 | $0.08 | 9,449.0 | -1.84% |
| 2024-11-27 | $1.73 | $1.63 | $0.10 | 31,110.0 | -4.68% |
| 2024-11-26 | $1.82 | $1.58 | $0.2399 | 114,967.0 | +6.21% |
| 2024-11-25 | $1.63 | $1.49 | $0.1395 | 66,674.0 | +7.33% |
| 2024-11-22 | $1.53 | $1.46 | $0.07 | 16,892.0 | +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 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.41 | $0.28 | 975,742.0 | -4.69% |
| 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% |
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% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):