Stockscreener 앱 받기
1.42
0.70%
-0.01
시장 영업 전:
1.43
0.01
+0.70%
Aware Inc 주식 (AWRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.46 | $1.42 | $0.0431 | 18,724.0 | -0.70% |
| 2026-06-15 | $1.49 | $1.42 | $0.07 | 39,285.0 | -1.38% |
| 2026-06-12 | $1.47 | $1.39 | $0.0805 | 23,680.0 | +2.84% |
| 2026-06-11 | $1.43 | $1.35 | $0.08 | 53,210.0 | -1.40% |
| 2026-06-10 | $1.47 | $1.35 | $0.1209 | 14,092.0 | +5.93% |
| 2026-06-09 | $1.44 | $1.33 | $0.105 | 28,747.0 | +0.75% |
| 2026-06-08 | $1.36 | $1.33 | $0.03 | 41,982.0 | -0.74% |
| 2026-06-05 | $1.43 | $1.33 | $0.096 | 48,931.0 | -6.25% |
| 2026-06-04 | $1.48 | $1.31 | $0.17 | 30,142.0 | +6.67% |
| 2026-06-03 | $1.54 | $1.35 | $0.19 | 15,116.0 | -8.16% |
| 2026-06-02 | $1.49 | $1.45 | $0.04 | 71,867.0 | -2.00% |
| 2026-06-01 | $1.55 | $1.49 | $0.0599 | 19,244.0 | -1.32% |
| 2026-05-29 | $1.61 | $1.50 | $0.1084 | 31,955.0 | -3.80% |
| 2026-05-28 | $1.65 | $1.47 | $0.1799 | 77,678.0 | +2.60% |
| 2026-05-27 | $1.56 | $1.32 | $0.235 | 155,437.0 | +18.46% |
| 2026-05-26 | $1.34 | $1.24 | $0.10 | 70,315.0 | +4.00% |
| 2026-05-22 | $1.32 | $1.23 | $0.09 | 39,597.0 | -0.79% |
| 2026-05-21 | $1.33 | $1.24 | $0.095 | 22,438.0 | -1.56% |
| 2026-05-20 | $1.28 | $1.23 | $0.0522 | 31,818.0 | +1.59% |
| 2026-05-19 | $1.29 | $1.25 | $0.05 | 61,945.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.55 | $1.31 | $0.2371 | 423,744.0 | -6.58% |
| 2026-05 | $1.65 | $1.02 | $0.6299 | 1,253,521.0 | +31.03% |
| 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 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% |
0.47%
1.02%
자본화:
|
볼륨(24시간):