U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20214.67004.80504.55004.56004.560021,622
Feb 24, 20214.66004.79004.66004.73004.730032,500
Feb 23, 20214.81004.81004.57004.69004.690063,200
Feb 22, 20214.85004.95004.75004.75004.750053,300
Feb 19, 20214.95005.07004.87004.97004.970076,700
Feb 18, 20214.80005.10004.78004.86004.860087,900
Feb 17, 20214.90004.90004.72004.81004.810062,400
Feb 16, 20214.97005.01004.81004.90004.9000103,300
Feb 12, 20214.80004.89004.65004.88004.8800119,300
Feb 11, 20214.94005.15004.76004.81004.8100224,700
Feb 10, 20215.21005.53004.50004.89004.8900627,800
Feb 09, 20216.10006.52005.77005.99005.9900772,600
Feb 08, 20214.99005.44004.90005.38005.3800283,800
Feb 05, 20214.61004.72004.56004.71004.710053,000
Feb 04, 20214.48004.69004.35004.51004.5100111,100
Feb 03, 20214.01004.48004.00004.42004.420087,100
Feb 02, 20214.04004.07003.89004.04004.040017,700
Feb 01, 20214.01004.01003.81003.96003.960046,800
Jan 29, 20214.05004.15003.91004.01004.010020,300
Jan 28, 20214.26004.32003.86004.04004.040044,600
Jan 27, 20214.32004.32004.05004.20004.2000106,900
Jan 26, 20214.40004.50004.31004.36004.360070,400
Jan 25, 20214.34004.37004.20004.34004.340051,100
Jan 22, 20214.25004.28004.21004.28004.280070,800
Jan 21, 20214.35004.41004.25004.29004.290044,800
Jan 20, 20214.45004.70004.35004.35004.350082,900
Jan 19, 20214.50004.50004.34004.41004.410086,800
Jan 15, 20214.46004.50004.35004.44004.440075,100
Jan 14, 20214.35004.52004.35004.39004.390090,700
Jan 13, 20213.98004.38003.97004.30004.3000146,700
Jan 12, 20213.95004.06003.95003.97003.970019,400
Jan 11, 20214.00004.00003.93003.95003.950028,700
Jan 08, 20214.04004.15003.75004.06004.060048,900
Jan 07, 20213.57004.02003.57003.98003.9800132,700
Jan 06, 20213.53003.63003.36003.57003.570025,400
Jan 05, 20213.41003.52003.41003.47003.470012,300
Jan 04, 20213.56003.57003.41003.41003.410012,600
Dec 31, 20203.41003.54003.40003.50003.500021,800
Dec 30, 20203.56003.63003.42003.42003.420046,000
Dec 29, 20203.43003.54003.42003.51003.510013,600
Dec 28, 20203.60003.60003.49003.49003.490011,200
Dec 24, 20203.53003.60003.46003.54003.54004,300
Dec 23, 20203.50003.63003.41003.56003.560037,200
Dec 22, 20203.65003.65003.32003.50003.500029,500
Dec 21, 20203.53003.70003.52003.64003.640075,800
Dec 18, 20203.60003.60003.47003.49003.490031,100
Dec 17, 20203.44003.60003.44003.59003.590022,200
Dec 16, 20203.59003.59003.44003.44003.44009,100
Dec 15, 20203.58003.59003.52003.58003.580011,000
Dec 14, 20203.60003.62003.50003.53003.530021,600
Dec 11, 20203.40003.58003.40003.58003.580011,400
Dec 10, 20203.52003.56003.41003.52003.52007,700
Dec 09, 20203.54003.59003.45003.53003.530047,400
Dec 08, 20203.41003.54003.36003.50003.500027,700
Dec 07, 20203.47003.54003.30003.42003.420052,600
Dec 04, 20203.34003.43003.31003.42003.420049,200
Dec 03, 20203.20003.48003.16003.35003.3500148,600
Dec 02, 20203.14003.20003.05003.20003.200038,800
Dec 01, 20203.03003.13003.03003.13003.130038,200
Nov 30, 20203.10003.12003.03003.07003.070017,500
Nov 27, 20203.13003.13003.01003.10003.100010,100
Nov 25, 20203.00003.11003.00003.11003.110028,000
Nov 24, 20203.07003.11002.98003.08003.080047,700
Nov 23, 20202.72003.10002.72003.01003.0100343,900
Nov 20, 20202.70002.71002.65002.69002.69009,700
Nov 19, 20202.68002.80002.62002.68002.680030,600
Nov 18, 20202.79002.98002.63002.73002.7300423,300
Nov 17, 20202.67002.67002.55002.60002.60008,300
Nov 16, 20202.68002.69002.59002.61002.610024,700
Nov 13, 20202.71002.71002.64002.67002.67009,800
Nov 12, 20202.70002.73002.64002.67002.670027,100
Nov 11, 20202.71002.73002.68002.70002.700017,600
Nov 10, 20202.66002.75002.62002.71002.710011,800
Nov 09, 20202.60002.68002.60002.68002.68009,500
Nov 06, 20202.61002.65002.60002.64002.64003,000
Nov 05, 20202.63002.67002.61002.65002.65008,000
Nov 04, 20202.57002.72002.57002.72002.72004,500
Nov 03, 20202.65002.72002.54002.60002.600020,800
Nov 02, 20202.69002.69002.55002.64002.640028,000
Oct 30, 20202.63002.80002.54002.64002.6400152,600
Oct 29, 20202.70002.70002.56002.66002.660012,100
Oct 28, 20202.62002.81002.59002.66002.660072,600
Oct 27, 20202.60002.70002.60002.63002.630010,200
Oct 26, 20202.64002.65002.56002.56002.560012,400
Oct 23, 20202.65002.70002.61002.61002.61008,600
Oct 22, 20202.64002.66002.61002.61002.61006,400
Oct 21, 20202.61002.70002.61002.64002.64007,000
Oct 20, 20202.68002.69002.62002.64002.64009,400
Oct 19, 20202.65002.67002.61002.61002.61004,900
Oct 16, 20202.65002.71002.65002.68002.68001,800
Oct 15, 20202.68002.75002.68002.71002.71005,800
Oct 14, 20202.73002.75002.67002.67002.67005,400
Oct 13, 20202.69002.76002.65002.72002.72008,500
Oct 12, 20202.67002.75002.66002.70002.700010,400
Oct 09, 20202.80002.82002.66002.69002.690069,600
Oct 08, 20202.70002.98002.65002.73002.7300263,200
Oct 07, 20202.68002.76002.68002.74002.74001,600
Oct 06, 20202.74002.80002.67002.67002.670012,600
Oct 05, 20202.74002.79002.67002.69002.69006,400
Oct 02, 20202.60002.77002.60002.73002.73006,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...