U.S. Markets close in 4 hrs 52 mins

Aware, Inc. (AWRE)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.800.00 (0.00%)
As of 10:06AM EDT. Market open.
People also watch
WSTLAUDCADTNHLITDSPG
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20174.804.804.804.804.802,608
Jun 21, 20174.894.894.804.804.804,500
Jun 20, 20174.904.904.804.854.855,000
Jun 19, 20174.855.054.804.804.8023,100
Jun 16, 20174.905.154.855.055.0526,700
Jun 15, 20174.905.004.854.954.957,000
Jun 14, 20175.005.134.955.055.0512,600
Jun 13, 20174.955.104.955.055.0514,600
Jun 12, 20174.905.054.855.005.0049,800
Jun 09, 20174.804.904.804.904.9014,900
Jun 08, 20174.704.854.704.704.7011,600
Jun 07, 20174.754.804.654.704.7014,200
Jun 06, 20174.804.854.654.754.7515,900
Jun 05, 20174.704.814.654.754.7532,500
Jun 02, 20174.804.954.754.754.7516,300
Jun 01, 20174.854.904.804.854.8515,100
May 31, 20174.804.904.754.804.8017,500
May 30, 20174.754.904.754.804.8012,300
May 26, 20174.754.804.704.804.8013,400
May 25, 20174.744.804.704.804.8012,000
May 24, 20174.604.754.554.654.6599,200
May 23, 20174.704.824.554.654.6539,200
May 22, 20174.704.804.704.704.7025,700
May 19, 20174.704.754.704.754.7519,400
May 18, 20174.654.804.654.654.6521,100
May 17, 20174.654.854.604.604.6027,600
May 16, 20174.694.854.614.754.7548,600
May 15, 20174.704.804.604.704.70103,000
May 12, 20174.704.754.704.704.7020,100
May 11, 20174.704.754.504.654.6561,700
May 10, 20174.754.754.704.704.7016,200
May 09, 20174.804.804.704.704.7022,000
May 08, 20174.804.804.704.754.7523,200
May 05, 20174.554.754.554.724.7244,700
May 04, 20174.604.804.454.504.5055,800
May 03, 20174.654.754.604.654.6515,500
May 02, 20174.754.754.654.654.658,800
May 01, 20174.724.854.724.804.8012,800
Apr 28, 20174.804.804.704.804.8015,300
Apr 27, 20174.704.754.654.704.7025,900
Apr 26, 20174.704.754.654.704.7020,100
Apr 25, 20174.704.754.654.704.707,100
Apr 24, 20174.624.704.604.704.7020,300
Apr 21, 20174.654.704.604.654.6514,400
Apr 20, 20174.654.704.654.654.6514,700
Apr 19, 20174.624.704.604.654.6511,700
Apr 18, 20174.604.704.604.604.6019,100
Apr 17, 20174.754.754.654.654.6517,400
Apr 13, 20174.604.704.604.704.7020,700
Apr 12, 20174.604.704.604.654.6513,400
Apr 11, 20174.604.654.604.604.6011,200
Apr 10, 20174.654.704.604.604.6046,200
Apr 07, 20174.654.704.654.704.709,200
Apr 06, 20174.654.704.604.704.7016,400
Apr 05, 20174.654.704.654.654.6520,300
Apr 04, 20174.604.704.604.654.6517,700
Apr 03, 20174.754.754.654.654.6515,000
Mar 31, 20174.704.754.704.704.709,200
Mar 30, 20174.654.754.604.754.7511,700
Mar 29, 20174.654.704.654.684.6834,100
Mar 28, 20174.704.754.654.704.7016,700
Mar 27, 20174.654.704.604.704.7053,000
Mar 24, 20174.704.704.614.704.7011,500
Mar 23, 20174.604.704.604.704.709,200
Mar 22, 20174.704.754.604.654.6518,700
Mar 21, 20174.804.804.654.654.6513,100
Mar 20, 20174.754.954.754.804.8017,000
Mar 17, 20174.805.004.794.804.8052,000
Mar 16, 20174.804.954.804.854.8536,600
Mar 15, 20174.704.904.704.854.8530,900
Mar 14, 20174.754.954.604.754.7531,900
Mar 13, 20174.854.954.704.804.8033,900
Mar 10, 20174.654.934.604.804.8086,900
Mar 09, 20174.854.854.664.754.7534,700
Mar 08, 20174.854.944.754.854.8546,800
Mar 07, 20174.654.954.654.804.8056,800
Mar 06, 20174.754.854.504.704.7055,500
Mar 03, 20174.754.954.724.854.8562,000
Mar 02, 20174.754.904.704.804.8075,900
Mar 01, 20174.955.004.704.804.80169,800
Feb 28, 20174.904.954.854.904.9077,600
Feb 27, 20174.955.104.904.954.9552,200
Feb 24, 20174.905.054.904.954.9557,400
Feb 23, 20174.955.054.904.904.9055,700
Feb 22, 20175.005.104.904.904.9089,300
Feb 21, 20175.205.204.884.904.90151,600
Feb 17, 20175.155.205.005.205.2076,800
Feb 16, 20175.055.154.975.055.0564,300
Feb 15, 20175.055.205.005.005.0052,500
Feb 14, 20175.005.204.805.105.1092,400
Feb 13, 20175.205.204.955.005.0047,400
Feb 10, 20174.905.204.855.105.1062,700
Feb 09, 20174.855.054.804.954.9576,100
Feb 08, 20175.335.504.415.055.05232,600
Feb 07, 20176.256.255.505.655.65216,300
Feb 06, 20176.256.356.156.156.1530,900
Feb 03, 20176.206.256.156.256.2533,700
Feb 02, 20176.106.506.056.206.20184,600
Feb 01, 20176.206.206.056.156.1519,400
Jan 31, 20176.106.206.106.206.2018,300
*Close price adjusted for dividends and splits.
Loading more data...