Stockscreener 앱 받기
1.71
4.00%
0.04
Aware Inc 주식 (AWRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $1.77 | $1.71 | $0.06 | 2,512.0 | -1.71% |
| 2026-02-10 | $1.80 | $1.75 | $0.05 | 21,593.0 | -0.57% |
| 2026-02-09 | $1.84 | $1.76 | $0.08 | 9,561.0 | -2.22% |
| 2026-02-06 | $1.84 | $1.76 | $0.08 | 21,786.0 | +2.27% |
| 2026-02-05 | $1.84 | $1.72 | $0.12 | 52,847.0 | -1.12% |
| 2026-02-04 | $1.82 | $1.70 | $0.1159 | 42,938.0 | +0.56% |
| 2026-02-03 | $1.84 | $1.75 | $0.0899 | 18,864.0 | -0.56% |
| 2026-02-02 | $1.84 | $1.74 | $0.105 | 29,638.0 | -1.66% |
| 2026-01-30 | $1.86 | $1.81 | $0.047 | 9,453.0 | -2.16% |
| 2026-01-29 | $1.95 | $1.81 | $0.14 | 15,816.0 | -1.60% |
| 2026-01-28 | $1.88 | $1.84 | $0.035 | 13,919.0 | -1.05% |
| 2026-01-27 | $1.90 | $1.82 | $0.08 | 17,389.0 | +0.53% |
| 2026-01-26 | $1.94 | $1.89 | $0.0535 | 19,840.0 | -2.33% |
| 2026-01-23 | $1.95 | $1.91 | $0.0375 | 9,679.0 | -1.02% |
| 2026-01-22 | $2.00 | $1.93 | $0.0659 | 16,575.0 | +2.89% |
| 2026-01-21 | $2.00 | $1.85 | $0.15 | 7,730.0 | +2.70% |
| 2026-01-20 | $1.94 | $1.81 | $0.13 | 51,283.0 | +0.00% |
| 2026-01-16 | $1.92 | $1.85 | $0.0724 | 25,262.0 | -3.14% |
| 2026-01-15 | $1.98 | $1.85 | $0.1304 | 9,161.0 | +2.14% |
| 2026-01-14 | $1.95 | $1.87 | $0.08 | 12,519.0 | -1.58% |
| 2026-01-13 | $1.99 | $1.90 | $0.09 | 19,675.0 | -2.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.84 | $1.70 | $0.1409 | 199,739.0 | -4.97% |
| 2026-01 | $2.11 | $1.81 | $0.3017 | 415,198.0 | -2.16% |
Aware Inc 주식 (AWRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AWRE) 가격 이력 2024
| 월 | 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% |
0.55%
0.16%
자본화:
|
볼륨(24시간):