Stockscreener 앱 받기
1.26
3.82%
-0.05
시간 외 거래:
1.27
0.01
+0.79%
Aware Inc 주식 (AWRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $1.34 | $1.22 | $0.1246 | 16,570.0 | -3.82% |
| 2026-03-18 | $1.40 | $1.22 | $0.18 | 98,445.0 | +11.97% |
| 2026-03-17 | $1.28 | $1.10 | $0.1799 | 216,810.0 | -4.88% |
| 2026-03-16 | $1.37 | $1.23 | $0.14 | 138,555.0 | -10.22% |
| 2026-03-13 | $1.43 | $1.32 | $0.1084 | 47,387.0 | -1.44% |
| 2026-03-12 | $1.42 | $1.25 | $0.17 | 145,193.0 | -4.14% |
| 2026-03-11 | $1.51 | $1.45 | $0.065 | 17,517.0 | -3.97% |
| 2026-03-10 | $1.58 | $1.49 | $0.0896 | 16,321.0 | -0.66% |
| 2026-03-09 | $1.65 | $1.51 | $0.14 | 20,445.0 | -5.59% |
| 2026-03-06 | $1.63 | $1.53 | $0.10 | 12,203.0 | +2.55% |
| 2026-03-05 | $1.67 | $1.52 | $0.15 | 9,446.0 | -6.55% |
| 2026-03-04 | $1.75 | $1.60 | $0.15 | 33,250.0 | +2.44% |
| 2026-03-03 | $1.66 | $1.53 | $0.1326 | 29,543.0 | +2.50% |
| 2026-03-02 | $1.74 | $1.60 | $0.1382 | 6,072.0 | -2.44% |
| 2026-02-27 | $1.74 | $1.58 | $0.16 | 18,824.0 | -0.61% |
| 2026-02-26 | $1.74 | $1.57 | $0.17 | 11,592.0 | -3.51% |
| 2026-02-25 | $1.74 | $1.54 | $0.1999 | 36,704.0 | +3.64% |
| 2026-02-24 | $1.71 | $1.65 | $0.059 | 4,454.0 | -2.94% |
| 2026-02-23 | $1.76 | $1.66 | $0.1034 | 46,919.0 | -2.86% |
| 2026-02-20 | $1.85 | $1.45 | $0.405 | 226,437.0 | -4.37% |
| 2026-02-19 | $1.94 | $1.80 | $0.1359 | 22,703.0 | -4.69% |
| 2026-02-18 | $2.00 | $1.69 | $0.31 | 73,766.0 | +13.61% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.75 | $1.10 | $0.6499 | 824,327.0 | -23.17% |
| 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% |
0.77%
1.14%
자본화:
|
볼륨(24시간):