2.575
price up icon2.59%   0.065
 
loading

Aware Inc 주식 (AWRE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $2.58 $2.46 $0.12 8,452.0 +2.59%
2025-07-24 $2.65 $2.40 $0.25 79,298.0 -1.18%
2025-07-23 $2.60 $2.43 $0.17 28,272.0 +4.96%
2025-07-22 $2.50 $2.30 $0.20 82,670.0 +4.76%
2025-07-21 $2.37 $2.24 $0.13 68,357.0 +0.00%
2025-07-18 $2.42 $2.30 $0.12 24,447.0 -2.94%
2025-07-17 $2.44 $2.21 $0.2288 31,874.0 +5.78%
2025-07-16 $2.33 $2.22 $0.11 40,248.0 -0.44%
2025-07-15 $2.32 $2.18 $0.1399 45,724.0 +2.73%
2025-07-14 $2.27 $2.10 $0.17 81,458.0 -0.45%
2025-07-11 $2.32 $2.18 $0.14 85,607.0 -1.78%
2025-07-10 $2.25 $2.04 $0.21 122,652.0 +9.76%
2025-07-09 $2.05 $1.97 $0.08 65,190.0 +5.13%
2025-07-08 $2.00 $1.83 $0.165 60,090.0 +6.56%
2025-07-07 $1.89 $1.79 $0.0999 18,225.0 +0.00%
2025-07-03 $1.88 $1.78 $0.095 31,973.0 -0.54%
2025-07-02 $1.89 $1.82 $0.07 27,200.0 +0.55%
2025-07-01 $1.90 $1.78 $0.1165 21,366.0 -3.17%
2025-06-30 $1.93 $1.79 $0.1402 60,849.0 +3.28%
2025-06-27 $1.88 $1.77 $0.11 12,325.0 -2.14%
2025-06-26 $1.87 $1.79 $0.0838 21,383.0 -0.53%
2025-06-25 $1.94 $1.83 $0.1094 23,613.0 -1.57%

Aware Inc 주식 (AWRE) 연도별 가격 이력

이 심층 분석에서는 Aware Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aware Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Aware Inc 주식 (AWRE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $2.65 $1.78 $0.8665 923,103.0 +36.24%
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 주식 (AWRE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Aware Inc 주식 (AWRE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$407.51
price down icon 2.31%
software_application ADP
$307.99
price up icon 0.13%
$202.27
price up icon 0.52%
$123.63
price up icon 1.20%
$371.04
price down icon 0.21%
$90.38
price down icon 0.58%
자본화:     |  볼륨(24시간):