AWRE - Aware, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 10, 2018 | 3.51 | 3.56 | 3.45 | 3.49 | 3.49 | 25,100 |
| Dec 07, 2018 | 3.53 | 3.58 | 3.48 | 3.50 | 3.50 | 3,400 |
| Dec 06, 2018 | 3.58 | 3.83 | 3.54 | 3.54 | 3.54 | 4,100 |
| Dec 04, 2018 | 3.68 | 3.69 | 3.60 | 3.62 | 3.62 | 4,700 |
| Dec 03, 2018 | 3.59 | 3.88 | 3.59 | 3.85 | 3.85 | 13,100 |
| Nov 30, 2018 | 3.85 | 3.89 | 3.53 | 3.65 | 3.65 | 29,800 |
| Nov 29, 2018 | 3.48 | 3.78 | 3.48 | 3.56 | 3.56 | 11,300 |
| Nov 28, 2018 | 3.60 | 3.64 | 3.34 | 3.49 | 3.49 | 21,900 |
| Nov 27, 2018 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 2,800 |
| Nov 26, 2018 | 3.50 | 3.70 | 3.50 | 3.50 | 3.50 | 3,700 |
| Nov 23, 2018 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 600 |
| Nov 21, 2018 | 3.32 | 3.56 | 3.32 | 3.56 | 3.56 | 6,400 |
| Nov 20, 2018 | 3.50 | 3.55 | 3.34 | 3.50 | 3.50 | 30,000 |
| Nov 19, 2018 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | 5,400 |
| Nov 16, 2018 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 5,900 |
| Nov 15, 2018 | 3.50 | 3.60 | 3.50 | 3.59 | 3.59 | 700 |
| Nov 14, 2018 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 2,500 |
| Nov 13, 2018 | 3.75 | 3.76 | 3.35 | 3.55 | 3.55 | 13,000 |
| Nov 12, 2018 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | 2,500 |
| Nov 09, 2018 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | 3,200 |
| Nov 08, 2018 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | 16,700 |
| Nov 07, 2018 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 300 |
| Nov 06, 2018 | 3.92 | 3.95 | 3.75 | 3.77 | 3.77 | 6,100 |
| Nov 05, 2018 | 3.89 | 3.95 | 3.80 | 3.80 | 3.80 | 4,100 |
| Nov 02, 2018 | 3.97 | 3.97 | 3.81 | 3.90 | 3.90 | 7,400 |
| Nov 01, 2018 | 3.82 | 3.92 | 3.82 | 3.87 | 3.87 | 5,800 |
| Oct 31, 2018 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | 2,000 |
| Oct 30, 2018 | 3.75 | 4.00 | 3.53 | 4.00 | 4.00 | 16,100 |
| Oct 29, 2018 | 3.58 | 3.76 | 3.47 | 3.70 | 3.70 | 14,800 |
| Oct 26, 2018 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | 13,200 |
| Oct 25, 2018 | 3.73 | 3.74 | 3.53 | 3.62 | 3.62 | 4,500 |
| Oct 24, 2018 | 3.43 | 3.74 | 3.40 | 3.73 | 3.73 | 11,300 |
| Oct 23, 2018 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 700 |
| Oct 22, 2018 | 3.72 | 3.72 | 3.47 | 3.47 | 3.47 | 900 |
| Oct 19, 2018 | 3.68 | 3.73 | 3.40 | 3.47 | 3.47 | 9,400 |
| Oct 18, 2018 | 3.60 | 3.72 | 3.60 | 3.61 | 3.61 | 1,700 |
| Oct 17, 2018 | 3.65 | 3.68 | 3.60 | 3.68 | 3.68 | 2,800 |
| Oct 16, 2018 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | 1,600 |
| Oct 15, 2018 | 3.60 | 3.73 | 3.60 | 3.60 | 3.60 | 1,400 |
| Oct 12, 2018 | 3.63 | 3.74 | 3.63 | 3.74 | 3.74 | 1,100 |
| Oct 11, 2018 | 3.61 | 3.73 | 3.60 | 3.61 | 3.61 | 2,700 |
| Oct 10, 2018 | 3.61 | 3.71 | 3.61 | 3.61 | 3.61 | 4,500 |
| Oct 09, 2018 | 3.75 | 3.75 | 3.63 | 3.63 | 3.63 | 3,300 |
| Oct 08, 2018 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 2,800 |
| Oct 05, 2018 | 3.75 | 3.77 | 3.62 | 3.63 | 3.63 | 3,100 |
| Oct 04, 2018 | 3.72 | 3.77 | 3.65 | 3.70 | 3.70 | 4,900 |
| Oct 03, 2018 | 3.62 | 3.83 | 3.62 | 3.83 | 3.83 | 5,600 |
| Oct 02, 2018 | 3.61 | 3.79 | 3.60 | 3.64 | 3.64 | 2,300 |
| Oct 01, 2018 | 3.60 | 3.81 | 3.60 | 3.63 | 3.63 | 5,500 |
| Sep 28, 2018 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 3,300 |
| Sep 27, 2018 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 900 |
| Sep 26, 2018 | 3.65 | 3.80 | 3.63 | 3.70 | 3.70 | 3,600 |
| Sep 25, 2018 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 5,700 |
| Sep 24, 2018 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | 4,900 |
| Sep 21, 2018 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 24,800 |
| Sep 20, 2018 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 7,600 |
| Sep 19, 2018 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 1,700 |
| Sep 18, 2018 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 5,400 |
| Sep 17, 2018 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | 1,000 |
| Sep 14, 2018 | 3.65 | 3.85 | 3.60 | 3.60 | 3.60 | 4,600 |
| Sep 13, 2018 | 3.64 | 3.65 | 3.60 | 3.60 | 3.60 | 4,100 |
| Sep 12, 2018 | 3.40 | 3.73 | 3.40 | 3.60 | 3.60 | 9,200 |
| Sep 11, 2018 | 3.60 | 3.75 | 3.40 | 3.45 | 3.45 | 21,600 |
| Sep 10, 2018 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 3,100 |
| Sep 07, 2018 | 3.72 | 3.80 | 3.55 | 3.60 | 3.60 | 14,100 |
| Sep 06, 2018 | 3.50 | 4.00 | 3.50 | 3.80 | 3.80 | 30,300 |
| Sep 05, 2018 | 3.55 | 3.57 | 3.55 | 3.55 | 3.55 | 4,600 |
| Sep 04, 2018 | 3.55 | 3.61 | 3.55 | 3.61 | 3.61 | 800 |
| Aug 31, 2018 | 3.65 | 3.75 | 3.55 | 3.55 | 3.55 | 7,600 |
| Aug 30, 2018 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2,500 |
| Aug 29, 2018 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 1,400 |
| Aug 28, 2018 | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | 3,200 |
| Aug 27, 2018 | 3.50 | 3.75 | 3.50 | 3.55 | 3.55 | 11,600 |
| Aug 24, 2018 | 3.50 | 3.61 | 3.50 | 3.50 | 3.50 | 5,100 |
| Aug 23, 2018 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 11,100 |
| Aug 22, 2018 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | 1,700 |
| Aug 21, 2018 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | 4,000 |
| Aug 20, 2018 | 3.60 | 3.65 | 3.50 | 3.50 | 3.50 | 4,400 |
| Aug 17, 2018 | 3.50 | 3.75 | 3.50 | 3.60 | 3.60 | 4,900 |
| Aug 16, 2018 | 3.50 | 3.58 | 3.50 | 3.55 | 3.55 | 3,900 |
| Aug 15, 2018 | 3.70 | 3.75 | 3.50 | 3.50 | 3.50 | 6,500 |
| Aug 14, 2018 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 600 |
| Aug 13, 2018 | 3.65 | 3.90 | 3.65 | 3.70 | 3.70 | 7,800 |
| Aug 10, 2018 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | 4,300 |
| Aug 09, 2018 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 2,500 |
| Aug 08, 2018 | 3.75 | 3.77 | 3.00 | 3.75 | 3.75 | 16,600 |
| Aug 07, 2018 | 3.85 | 3.85 | 3.80 | 3.85 | 3.85 | 1,400 |
| Aug 06, 2018 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | 4,800 |
| Aug 03, 2018 | 3.75 | 3.85 | 3.70 | 3.70 | 3.70 | 7,200 |
| Aug 02, 2018 | 3.74 | 3.80 | 3.70 | 3.80 | 3.80 | 4,700 |
| Aug 01, 2018 | 3.65 | 3.90 | 3.65 | 3.80 | 3.80 | 1,800 |
| Jul 31, 2018 | 3.65 | 3.90 | 3.65 | 3.75 | 3.75 | 4,600 |
| Jul 30, 2018 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | 7,200 |
| Jul 27, 2018 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 1,100 |
| Jul 26, 2018 | 3.90 | 3.95 | 3.65 | 3.81 | 3.81 | 32,200 |
| Jul 25, 2018 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 8,100 |
| Jul 24, 2018 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | 17,300 |
| Jul 23, 2018 | 4.00 | 4.05 | 3.96 | 4.00 | 4.00 | 3,600 |
| Jul 20, 2018 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 6,000 |
| Jul 19, 2018 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
