XNAS
Datos históricos de Aware, Inc.
Aware, Inc. · AWRE
$1.01
▲ +0.05 (+4.33%)
Última operación · 10/10/2026, 17:19:29 UTC
- Variación en el periodo
- −55.74%
- Máximo
- US$2.62
- 10 de octubre de 2025
- Mínimo
- US$1.02
- 1 de mayo de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 0.00% | 10,463.346 |
| 8 oct 2026 | 1.07 | 1.07 | 1.02 | 1.04 | −1.89% | 50,076.192 |
| 7 oct 2026 | 1.06 | 1.11 | 1.04 | 1.06 | −0.93% | 50,557.22 |
| 6 oct 2026 | 1.08 | 1.08 | 1.03 | 1.07 | −0.93% | 21,418.22 |
| 5 oct 2026 | 1.08 | 1.14 | 1.08 | 1.08 | −1.82% | 29,102.354 |
| 2 oct 2026 | 1.09 | 1.12 | 1.07 | 1.10 | +2.80% | 20,287.046 |
| 1 oct 2026 | 1.12 | 1.16 | 1.06 | 1.07 | −4.46% | 47,216.048 |
| 30 sep 2026 | 1.12 | 1.15 | 1.10 | 1.12 | −2.61% | 11,318.046 |
| 29 sep 2026 | 1.13 | 1.21 | 1.10 | 1.15 | +4.55% | 34,914.046 |
| 28 sep 2026 | 1.16 | 1.20 | 1.10 | 1.10 | −6.78% | 30,295.046 |
| 25 sep 2026 | 1.16 | 1.22 | 1.15 | 1.18 | +4.42% | 48,812.064 |
| 24 sep 2026 | 1.20 | 1.20 | 1.12 | 1.13 | −2.59% | 10,018.046 |
| 23 sep 2026 | 1.17 | 1.20 | 1.16 | 1.16 | −0.85% | 30,159.046 |
| 22 sep 2026 | 1.17 | 1.21 | 1.13 | 1.17 | −1.68% | 20,429.372 |
| 21 sep 2026 | 1.18 | 1.20 | 1.11 | 1.19 | −2.46% | 42,625.372 |
| 18 sep 2026 | 1.20 | 1.25 | 1.18 | 1.22 | +1.67% | 26,722.046 |
| 17 sep 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 0.00% | 4,337.046 |
| 16 sep 2026 | 1.20 | 1.21 | 1.18 | 1.20 | −1.64% | 9,941.289 |
| 15 sep 2026 | 1.25 | 1.25 | 1.21 | 1.22 | −1.61% | 39,856.278 |
| 14 sep 2026 | 1.23 | 1.27 | 1.20 | 1.24 | +1.64% | 40,890.702 |
| 11 sep 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 0.00% | 36,477.629 |
| 10 sep 2026 | 1.15 | 1.23 | 1.15 | 1.22 | +5.17% | 58,533.209 |
| 9 sep 2026 | 1.21 | 1.23 | 1.16 | 1.16 | −5.69% | 52,563.588 |
| 8 sep 2026 | 1.25 | 1.34 | 1.23 | 1.23 | −3.15% | 77,164.085 |
| 4 sep 2026 | 1.25 | 1.29 | 1.22 | 1.27 | −0.78% | 55,650.588 |
| 3 sep 2026 | 1.23 | 1.29 | 1.21 | 1.28 | +4.92% | 15,012.683 |
| 2 sep 2026 | 1.25 | 1.27 | 1.20 | 1.22 | −2.01% | 30,680.683 |
| 1 sep 2026 | 1.19 | 1.25 | 1.13 | 1.25 | +2.05% | 21,329.225 |
| 31 ago 2026 | 1.28 | 1.28 | 1.17 | 1.22 | −3.17% | 41,918.635 |
| 28 ago 2026 | 1.22 | 1.29 | 1.22 | 1.26 | +2.44% | 35,861.175 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.