U.S. markets closed
S&P Futures
3,842.00+14.00(+0.37%)Dow Futures
31,445.00+74.00(+0.24%)Nasdaq Futures
12,854.25+22.50(+0.18%)
Aware, Inc. (AWRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.5600-0.1700 (-3.59%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 4.6700 | 4.8050 | 4.5500 | 4.5600 | 4.5600 | 21,622 |
| Feb 24, 2021 | 4.6600 | 4.7900 | 4.6600 | 4.7300 | 4.7300 | 32,500 |
| Feb 23, 2021 | 4.8100 | 4.8100 | 4.5700 | 4.6900 | 4.6900 | 63,200 |
| Feb 22, 2021 | 4.8500 | 4.9500 | 4.7500 | 4.7500 | 4.7500 | 53,300 |
| Feb 19, 2021 | 4.9500 | 5.0700 | 4.8700 | 4.9700 | 4.9700 | 76,700 |
| Feb 18, 2021 | 4.8000 | 5.1000 | 4.7800 | 4.8600 | 4.8600 | 87,900 |
| Feb 17, 2021 | 4.9000 | 4.9000 | 4.7200 | 4.8100 | 4.8100 | 62,400 |
| Feb 16, 2021 | 4.9700 | 5.0100 | 4.8100 | 4.9000 | 4.9000 | 103,300 |
| Feb 12, 2021 | 4.8000 | 4.8900 | 4.6500 | 4.8800 | 4.8800 | 119,300 |
| Feb 11, 2021 | 4.9400 | 5.1500 | 4.7600 | 4.8100 | 4.8100 | 224,700 |
| Feb 10, 2021 | 5.2100 | 5.5300 | 4.5000 | 4.8900 | 4.8900 | 627,800 |
| Feb 09, 2021 | 6.1000 | 6.5200 | 5.7700 | 5.9900 | 5.9900 | 772,600 |
| Feb 08, 2021 | 4.9900 | 5.4400 | 4.9000 | 5.3800 | 5.3800 | 283,800 |
| Feb 05, 2021 | 4.6100 | 4.7200 | 4.5600 | 4.7100 | 4.7100 | 53,000 |
| Feb 04, 2021 | 4.4800 | 4.6900 | 4.3500 | 4.5100 | 4.5100 | 111,100 |
| Feb 03, 2021 | 4.0100 | 4.4800 | 4.0000 | 4.4200 | 4.4200 | 87,100 |
| Feb 02, 2021 | 4.0400 | 4.0700 | 3.8900 | 4.0400 | 4.0400 | 17,700 |
| Feb 01, 2021 | 4.0100 | 4.0100 | 3.8100 | 3.9600 | 3.9600 | 46,800 |
| Jan 29, 2021 | 4.0500 | 4.1500 | 3.9100 | 4.0100 | 4.0100 | 20,300 |
| Jan 28, 2021 | 4.2600 | 4.3200 | 3.8600 | 4.0400 | 4.0400 | 44,600 |
| Jan 27, 2021 | 4.3200 | 4.3200 | 4.0500 | 4.2000 | 4.2000 | 106,900 |
| Jan 26, 2021 | 4.4000 | 4.5000 | 4.3100 | 4.3600 | 4.3600 | 70,400 |
| Jan 25, 2021 | 4.3400 | 4.3700 | 4.2000 | 4.3400 | 4.3400 | 51,100 |
| Jan 22, 2021 | 4.2500 | 4.2800 | 4.2100 | 4.2800 | 4.2800 | 70,800 |
| Jan 21, 2021 | 4.3500 | 4.4100 | 4.2500 | 4.2900 | 4.2900 | 44,800 |
| Jan 20, 2021 | 4.4500 | 4.7000 | 4.3500 | 4.3500 | 4.3500 | 82,900 |
| Jan 19, 2021 | 4.5000 | 4.5000 | 4.3400 | 4.4100 | 4.4100 | 86,800 |
| Jan 15, 2021 | 4.4600 | 4.5000 | 4.3500 | 4.4400 | 4.4400 | 75,100 |
| Jan 14, 2021 | 4.3500 | 4.5200 | 4.3500 | 4.3900 | 4.3900 | 90,700 |
| Jan 13, 2021 | 3.9800 | 4.3800 | 3.9700 | 4.3000 | 4.3000 | 146,700 |
| Jan 12, 2021 | 3.9500 | 4.0600 | 3.9500 | 3.9700 | 3.9700 | 19,400 |
| Jan 11, 2021 | 4.0000 | 4.0000 | 3.9300 | 3.9500 | 3.9500 | 28,700 |
| Jan 08, 2021 | 4.0400 | 4.1500 | 3.7500 | 4.0600 | 4.0600 | 48,900 |
| Jan 07, 2021 | 3.5700 | 4.0200 | 3.5700 | 3.9800 | 3.9800 | 132,700 |
| Jan 06, 2021 | 3.5300 | 3.6300 | 3.3600 | 3.5700 | 3.5700 | 25,400 |
| Jan 05, 2021 | 3.4100 | 3.5200 | 3.4100 | 3.4700 | 3.4700 | 12,300 |
| Jan 04, 2021 | 3.5600 | 3.5700 | 3.4100 | 3.4100 | 3.4100 | 12,600 |
| Dec 31, 2020 | 3.4100 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 21,800 |
| Dec 30, 2020 | 3.5600 | 3.6300 | 3.4200 | 3.4200 | 3.4200 | 46,000 |
| Dec 29, 2020 | 3.4300 | 3.5400 | 3.4200 | 3.5100 | 3.5100 | 13,600 |
| Dec 28, 2020 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | 3.4900 | 11,200 |
| Dec 24, 2020 | 3.5300 | 3.6000 | 3.4600 | 3.5400 | 3.5400 | 4,300 |
| Dec 23, 2020 | 3.5000 | 3.6300 | 3.4100 | 3.5600 | 3.5600 | 37,200 |
| Dec 22, 2020 | 3.6500 | 3.6500 | 3.3200 | 3.5000 | 3.5000 | 29,500 |
| Dec 21, 2020 | 3.5300 | 3.7000 | 3.5200 | 3.6400 | 3.6400 | 75,800 |
| Dec 18, 2020 | 3.6000 | 3.6000 | 3.4700 | 3.4900 | 3.4900 | 31,100 |
| Dec 17, 2020 | 3.4400 | 3.6000 | 3.4400 | 3.5900 | 3.5900 | 22,200 |
| Dec 16, 2020 | 3.5900 | 3.5900 | 3.4400 | 3.4400 | 3.4400 | 9,100 |
| Dec 15, 2020 | 3.5800 | 3.5900 | 3.5200 | 3.5800 | 3.5800 | 11,000 |
| Dec 14, 2020 | 3.6000 | 3.6200 | 3.5000 | 3.5300 | 3.5300 | 21,600 |
| Dec 11, 2020 | 3.4000 | 3.5800 | 3.4000 | 3.5800 | 3.5800 | 11,400 |
| Dec 10, 2020 | 3.5200 | 3.5600 | 3.4100 | 3.5200 | 3.5200 | 7,700 |
| Dec 09, 2020 | 3.5400 | 3.5900 | 3.4500 | 3.5300 | 3.5300 | 47,400 |
| Dec 08, 2020 | 3.4100 | 3.5400 | 3.3600 | 3.5000 | 3.5000 | 27,700 |
| Dec 07, 2020 | 3.4700 | 3.5400 | 3.3000 | 3.4200 | 3.4200 | 52,600 |
| Dec 04, 2020 | 3.3400 | 3.4300 | 3.3100 | 3.4200 | 3.4200 | 49,200 |
| Dec 03, 2020 | 3.2000 | 3.4800 | 3.1600 | 3.3500 | 3.3500 | 148,600 |
| Dec 02, 2020 | 3.1400 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 38,800 |
| Dec 01, 2020 | 3.0300 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 38,200 |
| Nov 30, 2020 | 3.1000 | 3.1200 | 3.0300 | 3.0700 | 3.0700 | 17,500 |
| Nov 27, 2020 | 3.1300 | 3.1300 | 3.0100 | 3.1000 | 3.1000 | 10,100 |
| Nov 25, 2020 | 3.0000 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 28,000 |
| Nov 24, 2020 | 3.0700 | 3.1100 | 2.9800 | 3.0800 | 3.0800 | 47,700 |
| Nov 23, 2020 | 2.7200 | 3.1000 | 2.7200 | 3.0100 | 3.0100 | 343,900 |
| Nov 20, 2020 | 2.7000 | 2.7100 | 2.6500 | 2.6900 | 2.6900 | 9,700 |
| Nov 19, 2020 | 2.6800 | 2.8000 | 2.6200 | 2.6800 | 2.6800 | 30,600 |
| Nov 18, 2020 | 2.7900 | 2.9800 | 2.6300 | 2.7300 | 2.7300 | 423,300 |
| Nov 17, 2020 | 2.6700 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 8,300 |
| Nov 16, 2020 | 2.6800 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 24,700 |
| Nov 13, 2020 | 2.7100 | 2.7100 | 2.6400 | 2.6700 | 2.6700 | 9,800 |
| Nov 12, 2020 | 2.7000 | 2.7300 | 2.6400 | 2.6700 | 2.6700 | 27,100 |
| Nov 11, 2020 | 2.7100 | 2.7300 | 2.6800 | 2.7000 | 2.7000 | 17,600 |
| Nov 10, 2020 | 2.6600 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 11,800 |
| Nov 09, 2020 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 9,500 |
| Nov 06, 2020 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 3,000 |
| Nov 05, 2020 | 2.6300 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 8,000 |
| Nov 04, 2020 | 2.5700 | 2.7200 | 2.5700 | 2.7200 | 2.7200 | 4,500 |
| Nov 03, 2020 | 2.6500 | 2.7200 | 2.5400 | 2.6000 | 2.6000 | 20,800 |
| Nov 02, 2020 | 2.6900 | 2.6900 | 2.5500 | 2.6400 | 2.6400 | 28,000 |
| Oct 30, 2020 | 2.6300 | 2.8000 | 2.5400 | 2.6400 | 2.6400 | 152,600 |
| Oct 29, 2020 | 2.7000 | 2.7000 | 2.5600 | 2.6600 | 2.6600 | 12,100 |
| Oct 28, 2020 | 2.6200 | 2.8100 | 2.5900 | 2.6600 | 2.6600 | 72,600 |
| Oct 27, 2020 | 2.6000 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 10,200 |
| Oct 26, 2020 | 2.6400 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 12,400 |
| Oct 23, 2020 | 2.6500 | 2.7000 | 2.6100 | 2.6100 | 2.6100 | 8,600 |
| Oct 22, 2020 | 2.6400 | 2.6600 | 2.6100 | 2.6100 | 2.6100 | 6,400 |
| Oct 21, 2020 | 2.6100 | 2.7000 | 2.6100 | 2.6400 | 2.6400 | 7,000 |
| Oct 20, 2020 | 2.6800 | 2.6900 | 2.6200 | 2.6400 | 2.6400 | 9,400 |
| Oct 19, 2020 | 2.6500 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 4,900 |
| Oct 16, 2020 | 2.6500 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 1,800 |
| Oct 15, 2020 | 2.6800 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 5,800 |
| Oct 14, 2020 | 2.7300 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 5,400 |
| Oct 13, 2020 | 2.6900 | 2.7600 | 2.6500 | 2.7200 | 2.7200 | 8,500 |
| Oct 12, 2020 | 2.6700 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 10,400 |
| Oct 09, 2020 | 2.8000 | 2.8200 | 2.6600 | 2.6900 | 2.6900 | 69,600 |
| Oct 08, 2020 | 2.7000 | 2.9800 | 2.6500 | 2.7300 | 2.7300 | 263,200 |
| Oct 07, 2020 | 2.6800 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 1,600 |
| Oct 06, 2020 | 2.7400 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 12,600 |
| Oct 05, 2020 | 2.7400 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 6,400 |
| Oct 02, 2020 | 2.6000 | 2.7700 | 2.6000 | 2.7300 | 2.7300 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
