Stockscreener 앱 받기
2.35
3.25%
0.074
Aware Inc 주식 (AWRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $2.52 | $2.26 | $0.26 | 56,215.0 | +3.25% |
| 2025-08-11 | $2.29 | $2.15 | $0.1355 | 20,352.0 | +1.16% |
| 2025-08-08 | $2.28 | $2.12 | $0.16 | 23,745.0 | +4.65% |
| 2025-08-07 | $2.27 | $2.15 | $0.115 | 21,798.0 | -2.27% |
| 2025-08-06 | $2.28 | $2.20 | $0.08 | 20,543.0 | -3.08% |
| 2025-08-05 | $2.28 | $2.18 | $0.10 | 15,441.0 | +1.79% |
| 2025-08-04 | $2.30 | $2.17 | $0.1354 | 26,294.0 | +3.00% |
| 2025-08-01 | $2.25 | $2.05 | $0.20 | 31,676.0 | +2.12% |
| 2025-07-31 | $2.48 | $2.04 | $0.4447 | 99,819.0 | -10.17% |
| 2025-07-30 | $2.49 | $2.36 | $0.1297 | 38,086.0 | +1.42% |
| 2025-07-29 | $2.47 | $2.24 | $0.2299 | 72,527.0 | +3.88% |
| 2025-07-28 | $2.41 | $2.22 | $0.1885 | 34,106.0 | -3.86% |
| 2025-07-25 | $2.58 | $2.21 | $0.37 | 38,690.0 | -7.17% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.52 | $2.05 | $0.47 | 272,279.0 | +10.85% |
| 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% |
Aware Inc 주식 (AWRE) 가격 이력 2023
| 월 | 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% |
1.46%
4.30%
자본화:
|
볼륨(24시간):