1.54
price down icon2.53%   -0.04
after-market 시간 외 거래: 1.53 -0.01 -0.65%
loading

Aware Inc 주식 (AWRE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $1.64 $1.53 $0.11 28,359.0 -2.53%
2025-04-02 $1.61 $1.57 $0.041 9,534.0 -0.63%
2025-04-01 $1.63 $1.56 $0.07 25,943.0 +0.63%
2025-03-31 $1.64 $1.52 $0.12 38,070.0 -4.24%
2025-03-28 $1.69 $1.61 $0.0766 12,754.0 -2.37%
2025-03-27 $1.69 $1.56 $0.13 34,717.0 +3.68%
2025-03-26 $1.69 $1.61 $0.08 18,754.0 +0.62%
2025-03-25 $1.67 $1.62 $0.0506 30,144.0 -3.57%
2025-03-24 $1.74 $1.65 $0.09 48,750.0 -0.59%
2025-03-21 $1.69 $1.61 $0.0799 27,492.0 +0.60%
2025-03-20 $1.71 $1.65 $0.06 10,648.0 -1.75%
2025-03-19 $1.71 $1.66 $0.05 22,523.0 +0.88%
2025-03-18 $1.70 $1.62 $0.08 26,857.0 +4.63%
2025-03-17 $1.67 $1.61 $0.0602 13,230.0 -1.22%
2025-03-14 $1.69 $1.53 $0.1557 45,092.0 +5.81%
2025-03-13 $1.61 $1.51 $0.10 43,289.0 +2.65%
2025-03-12 $1.66 $1.51 $0.15 68,396.0 -3.20%
2025-03-11 $1.57 $1.47 $0.0999 22,312.0 +5.40%
2025-03-10 $1.54 $1.47 $0.07 45,137.0 -3.90%
2025-03-07 $1.58 $1.44 $0.14 68,156.0 +7.69%
2025-03-06 $1.54 $1.42 $0.1199 66,606.0 -5.30%
2025-03-05 $1.56 $1.49 $0.0715 28,390.0 +1.34%

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
2025-04 $1.64 $1.53 $0.11 92,195.0 -2.53%
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%
software_application APP
$261.98
price down icon 9.78%
$82.29
price down icon 18.24%
$165.17
price down icon 4.63%
software_application ADP
$305.39
price down icon 0.60%
$69.85
price down icon 6.24%
$367.25
price down icon 4.80%
자본화:     |  볼륨(24시간):