Aware, Inc. AWRE
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,07-0,05 (-%4,46)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,07 | -%4,46 | $1,12 | $1,16 | $1,06 | 46,94K |
| 2026-09-30 | $1,12 | -%2,61 | $1,12 | $1,15 | $1,10 | 11,30K |
| 2026-09-29 | $1,15 | +%4,55 | $1,13 | $1,21 | $1,10 | 34,90K |
| 2026-09-28 | $1,10 | -%6,78 | $1,16 | $1,20 | $1,10 | 30,30K |
| 2026-09-25 | $1,18 | +%4,42 | $1,16 | $1,22 | $1,15 | 48,80K |
| 2026-09-24 | $1,13 | -%2,59 | $1,20 | $1,20 | $1,12 | 10,00K |
| 2026-09-23 | $1,16 | -%0,85 | $1,17 | $1,20 | $1,16 | 30,10K |
| 2026-09-22 | $1,17 | -%1,68 | $1,17 | $1,21 | $1,13 | 20,40K |
| 2026-09-21 | $1,19 | -%2,46 | $1,18 | $1,20 | $1,11 | 42,60K |
| 2026-09-18 | $1,22 | +%1,67 | $1,20 | $1,25 | $1,18 | 26,70K |
| 2026-09-17 | $1,20 | %0,00 | $1,19 | $1,21 | $1,19 | 4,30K |
| 2026-09-16 | $1,20 | -%1,64 | $1,20 | $1,21 | $1,18 | 9,90K |
| 2026-09-15 | $1,22 | -%1,61 | $1,25 | $1,25 | $1,21 | 39,90K |
| 2026-09-14 | $1,24 | +%1,64 | $1,23 | $1,27 | $1,20 | 40,90K |
| 2026-09-11 | $1,22 | %0,00 | $1,25 | $1,25 | $1,18 | 36,50K |
| 2026-09-10 | $1,22 | +%5,17 | $1,15 | $1,23 | $1,15 | 58,50K |
| 2026-09-09 | $1,16 | -%5,69 | $1,21 | $1,23 | $1,16 | 52,60K |
| 2026-09-08 | $1,23 | -%3,15 | $1,25 | $1,34 | $1,23 | 76,70K |
| 2026-09-04 | $1,27 | -%0,78 | $1,25 | $1,29 | $1,22 | 55,60K |
| 2026-09-03 | $1,28 | +%4,92 | $1,23 | $1,29 | $1,21 | 15,00K |
| 2026-09-02 | $1,22 | -%2,40 | $1,25 | $1,27 | $1,20 | 25,60K |
| 2026-09-01 | $1,25 | +%2,46 | $1,19 | $1,25 | $1,13 | 21,30K |
| 2026-08-31 | $1,22 | -%3,17 | $1,28 | $1,28 | $1,17 | 41,90K |
| 2026-08-28 | $1,26 | +%2,44 | $1,22 | $1,29 | $1,22 | 35,90K |
| 2026-08-27 | $1,23 | -%2,38 | $1,25 | $1,26 | $1,17 | 34,10K |
| 2026-08-26 | $1,26 | -%0,79 | $1,22 | $1,26 | $1,19 | 5,90K |
| 2026-08-25 | $1,27 | +%1,60 | $1,24 | $1,27 | $1,18 | 10,90K |
| 2026-08-24 | $1,25 | +%0,81 | $1,26 | $1,28 | $1,24 | 33,40K |
| 2026-08-21 | $1,24 | +%2,48 | $1,24 | $1,30 | $1,21 | 73,70K |
| 2026-08-20 | $1,21 | -%2,42 | $1,27 | $1,27 | $1,17 | 20,30K |
| 2026-08-19 | $1,24 | +%3,33 | $1,20 | $1,32 | $1,20 | 38,10K |
| 2026-08-18 | $1,20 | +%2,56 | $1,15 | $1,25 | $1,12 | 68,00K |
| 2026-08-17 | $1,17 | -%3,31 | $1,20 | $1,26 | $1,17 | 37,60K |
| 2026-08-14 | $1,21 | %0,00 | $1,20 | $1,25 | $1,20 | 8,50K |
| 2026-08-13 | $1,21 | +%1,68 | $1,20 | $1,29 | $1,19 | 9,60K |
| 2026-08-12 | $1,19 | -%3,25 | $1,20 | $1,23 | $1,16 | 14,80K |
| 2026-08-11 | $1,23 | -%3,15 | $1,20 | $1,28 | $1,20 | 6,50K |
| 2026-08-10 | $1,27 | %0,00 | $1,25 | $1,29 | $1,22 | 44,20K |
| 2026-08-07 | $1,27 | +%3,25 | $1,25 | $1,31 | $1,25 | 12,10K |
| 2026-08-06 | $1,23 | -%3,91 | $1,30 | $1,33 | $1,19 | 14,80K |
| 2026-08-05 | $1,28 | %0,00 | $1,34 | $1,34 | $1,25 | 48,40K |
| 2026-08-04 | $1,28 | +%5,79 | $1,26 | $1,31 | $1,22 | 36,50K |
| 2026-08-03 | $1,21 | +%0,83 | $1,21 | $1,24 | $1,19 | 15,60K |
| 2026-07-31 | $1,20 | +%4,35 | $1,15 | $1,25 | $1,15 | 106,80K |
| 2026-07-30 | $1,15 | +%3,60 | $1,10 | $1,19 | $1,09 | 130,10K |
| 2026-07-29 | $1,11 | -%0,89 | $1,11 | $1,16 | $1,08 | 103,60K |
| 2026-07-28 | $1,12 | +%0,90 | $1,13 | $1,13 | $1,09 | 29,50K |
| 2026-07-27 | $1,11 | +%1,83 | $1,10 | $1,12 | $1,10 | 16,40K |
| 2026-07-24 | $1,09 | %0,00 | $1,09 | $1,12 | $1,09 | 22,30K |
| 2026-07-23 | $1,09 | %0,00 | $1,10 | $1,14 | $1,08 | 45,40K |
| 2026-07-22 | $1,09 | -%6,03 | $1,12 | $1,17 | $1,08 | 110,40K |
| 2026-07-21 | $1,16 | +%6,42 | $1,09 | $1,16 | $1,08 | 27,70K |
| 2026-07-20 | $1,09 | -%1,80 | $1,12 | $1,12 | $1,08 | 21,90K |
| 2026-07-17 | $1,11 | -%3,48 | $1,13 | $1,15 | $1,11 | 35,60K |
| 2026-07-16 | $1,15 | -%4,17 | $1,20 | $1,27 | $1,13 | 46,90K |
| 2026-07-15 | $1,20 | -%5,51 | $1,24 | $1,30 | $1,20 | 43,90K |
| 2026-07-14 | $1,27 | -%2,31 | $1,32 | $1,32 | $1,26 | 26,90K |
| 2026-07-13 | $1,30 | -%6,47 | $1,37 | $1,37 | $1,30 | 125,70K |
| 2026-07-10 | $1,39 | +%0,72 | $1,36 | $1,43 | $1,34 | 15,60K |
| 2026-07-09 | $1,38 | +%2,99 | $1,34 | $1,42 | $1,31 | 37,20K |
| 2026-07-08 | $1,34 | -%1,47 | $1,41 | $1,46 | $1,33 | 22,30K |
| 2026-07-07 | $1,36 | -%5,56 | $1,48 | $1,48 | $1,34 | 18,40K |
| 2026-07-06 | $1,44 | +%6,67 | $1,34 | $1,44 | $1,34 | 20,50K |
| 2026-07-02 | $1,35 | -%1,46 | $1,37 | $1,38 | $1,34 | 25,10K |
| 2026-07-01 | $1,37 | +%1,48 | $1,35 | $1,40 | $1,33 | 43,80K |
| 2026-06-30 | $1,35 | -%0,74 | $1,34 | $1,40 | $1,33 | 29,70K |
| 2026-06-29 | $1,36 | +%4,62 | $1,33 | $1,40 | $1,32 | 34,00K |
| 2026-06-26 | $1,30 | -%2,99 | $1,37 | $1,37 | $1,30 | 53,70K |
| 2026-06-25 | $1,34 | -%2,90 | $1,40 | $1,42 | $1,34 | 15,80K |
| 2026-06-24 | $1,38 | -%2,13 | $1,41 | $1,42 | $1,36 | 19,50K |
| 2026-06-23 | $1,41 | -%4,08 | $1,50 | $1,52 | $1,39 | 40,80K |
| 2026-06-22 | $1,47 | -%2,00 | $1,50 | $1,61 | $1,46 | 28,50K |
| 2026-06-18 | $1,50 | -%6,25 | $1,60 | $1,65 | $1,50 | 38,60K |
| 2026-06-17 | $1,60 | +%12,68 | $1,45 | $1,67 | $1,45 | 106,60K |
| 2026-06-16 | $1,42 | -%0,70 | $1,42 | $1,46 | $1,42 | 18,80K |
| 2026-06-15 | $1,43 | -%1,38 | $1,49 | $1,49 | $1,42 | 39,30K |
| 2026-06-12 | $1,45 | +%2,84 | $1,42 | $1,47 | $1,39 | 23,70K |
| 2026-06-11 | $1,41 | -%1,40 | $1,40 | $1,43 | $1,35 | 53,20K |
| 2026-06-10 | $1,43 | +%5,93 | $1,35 | $1,47 | $1,35 | 14,20K |
| 2026-06-09 | $1,35 | +%0,75 | $1,41 | $1,44 | $1,33 | 28,70K |
| 2026-06-08 | $1,34 | -%0,74 | $1,35 | $1,36 | $1,33 | 42,00K |
| 2026-06-05 | $1,35 | -%6,25 | $1,41 | $1,43 | $1,33 | 48,90K |
| 2026-06-04 | $1,44 | +%6,67 | $1,31 | $1,48 | $1,31 | 30,10K |
| 2026-06-03 | $1,35 | -%8,16 | $1,54 | $1,54 | $1,35 | 15,10K |
| 2026-06-02 | $1,47 | -%2,00 | $1,49 | $1,49 | $1,45 | 71,90K |
| 2026-06-01 | $1,50 | -%1,32 | $1,50 | $1,55 | $1,49 | 19,20K |
| 2026-05-29 | $1,52 | -%3,80 | $1,56 | $1,61 | $1,50 | 32,00K |
| 2026-05-28 | $1,58 | +%2,60 | $1,64 | $1,65 | $1,47 | 77,70K |
| 2026-05-27 | $1,54 | +%18,46 | $1,34 | $1,56 | $1,33 | 155,70K |
| 2026-05-26 | $1,30 | +%4,00 | $1,24 | $1,34 | $1,24 | 70,30K |