AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20183.513.563.453.493.4925,100
Dec 07, 20183.533.583.483.503.503,400
Dec 06, 20183.583.833.543.543.544,100
Dec 04, 20183.683.693.603.623.624,700
Dec 03, 20183.593.883.593.853.8513,100
Nov 30, 20183.853.893.533.653.6529,800
Nov 29, 20183.483.783.483.563.5611,300
Nov 28, 20183.603.643.343.493.4921,900
Nov 27, 20183.503.603.503.593.592,800
Nov 26, 20183.503.703.503.503.503,700
Nov 23, 20183.523.523.523.523.52600
Nov 21, 20183.323.563.323.563.566,400
Nov 20, 20183.503.553.343.503.5030,000
Nov 19, 20183.523.553.503.503.505,400
Nov 16, 20183.503.553.503.503.505,900
Nov 15, 20183.503.603.503.593.59700
Nov 14, 20183.513.513.503.503.502,500
Nov 13, 20183.753.763.353.553.5513,000
Nov 12, 20183.753.763.753.753.752,500
Nov 09, 20183.703.803.703.703.703,200
Nov 08, 20183.823.823.703.703.7016,700
Nov 07, 20183.753.753.753.753.75300
Nov 06, 20183.923.953.753.773.776,100
Nov 05, 20183.893.953.803.803.804,100
Nov 02, 20183.973.973.813.903.907,400
Nov 01, 20183.823.923.823.873.875,800
Oct 31, 20184.004.003.833.833.832,000
Oct 30, 20183.754.003.534.004.0016,100
Oct 29, 20183.583.763.473.703.7014,800
Oct 26, 20183.603.613.603.603.6013,200
Oct 25, 20183.733.743.533.623.624,500
Oct 24, 20183.433.743.403.733.7311,300
Oct 23, 20183.503.593.503.593.59700
Oct 22, 20183.723.723.473.473.47900
Oct 19, 20183.683.733.403.473.479,400
Oct 18, 20183.603.723.603.613.611,700
Oct 17, 20183.653.683.603.683.682,800
Oct 16, 20183.693.693.603.633.631,600
Oct 15, 20183.603.733.603.603.601,400
Oct 12, 20183.633.743.633.743.741,100
Oct 11, 20183.613.733.603.613.612,700
Oct 10, 20183.613.713.613.613.614,500
Oct 09, 20183.753.753.633.633.633,300
Oct 08, 20183.603.703.603.603.602,800
Oct 05, 20183.753.773.623.633.633,100
Oct 04, 20183.723.773.653.703.704,900
Oct 03, 20183.623.833.623.833.835,600
Oct 02, 20183.613.793.603.643.642,300
Oct 01, 20183.603.813.603.633.635,500
Sep 28, 20183.603.703.603.603.603,300
Sep 27, 20183.653.703.653.703.70900
Sep 26, 20183.653.803.633.703.703,600
Sep 25, 20183.643.643.603.603.605,700
Sep 24, 20183.663.703.603.603.604,900
Sep 21, 20183.603.803.603.703.7024,800
Sep 20, 20183.703.703.603.603.607,600
Sep 19, 20183.603.703.603.603.601,700
Sep 18, 20183.603.703.603.603.605,400
Sep 17, 20183.603.703.603.603.601,000
Sep 14, 20183.653.853.603.603.604,600
Sep 13, 20183.643.653.603.603.604,100
Sep 12, 20183.403.733.403.603.609,200
Sep 11, 20183.603.753.403.453.4521,600
Sep 10, 20183.653.753.653.703.703,100
Sep 07, 20183.723.803.553.603.6014,100
Sep 06, 20183.504.003.503.803.8030,300
Sep 05, 20183.553.573.553.553.554,600
Sep 04, 20183.553.613.553.613.61800
Aug 31, 20183.653.753.553.553.557,600
Aug 30, 20183.653.753.653.753.752,500
Aug 29, 20183.603.753.603.703.701,400
Aug 28, 20183.653.753.653.653.653,200
Aug 27, 20183.503.753.503.553.5511,600
Aug 24, 20183.503.613.503.503.505,100
Aug 23, 20183.503.513.503.513.5111,100
Aug 22, 20183.503.513.503.503.501,700
Aug 21, 20183.603.653.503.503.504,000
Aug 20, 20183.603.653.503.503.504,400
Aug 17, 20183.503.753.503.603.604,900
Aug 16, 20183.503.583.503.553.553,900
Aug 15, 20183.703.753.503.503.506,500
Aug 14, 20183.603.623.603.623.62600
Aug 13, 20183.653.903.653.703.707,800
Aug 10, 20183.903.903.703.753.754,300
Aug 09, 20183.803.853.803.853.852,500
Aug 08, 20183.753.773.003.753.7516,600
Aug 07, 20183.853.853.803.853.851,400
Aug 06, 20183.653.773.653.773.774,800
Aug 03, 20183.753.853.703.703.707,200
Aug 02, 20183.743.803.703.803.804,700
Aug 01, 20183.653.903.653.803.801,800
Jul 31, 20183.653.903.653.753.754,600
Jul 30, 20183.753.803.703.703.707,200
Jul 27, 20183.753.763.753.763.761,100
Jul 26, 20183.903.953.653.813.8132,200
Jul 25, 20184.004.003.903.903.908,100
Jul 24, 20183.953.953.903.903.9017,300
Jul 23, 20184.004.053.964.004.003,600
Jul 20, 20183.954.003.954.004.006,000
Jul 19, 20184.004.003.953.953.957,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...