AWRE - Aware, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20192.75002.82002.73002.73002.73007,000
Sep 17, 20192.76002.84002.75002.79002.79006,700
Sep 16, 20192.85002.87002.77002.77002.770010,500
Sep 13, 20192.86002.89002.80002.88002.880010,000
Sep 12, 20192.84002.95002.83002.83002.83009,600
Sep 11, 20192.91002.91002.82002.82002.82002,400
Sep 10, 20192.91002.99002.90002.94002.94004,500
Sep 09, 20192.93002.96002.86002.90002.90002,200
Sep 06, 20192.89002.94002.86002.92002.92006,100
Sep 05, 20192.97002.97002.90002.90002.90003,100
Sep 04, 20193.00003.02002.89002.93002.93004,500
Sep 03, 20192.89002.99002.88002.96002.96005,900
Aug 30, 20192.98003.00002.95002.95002.950012,600
Aug 29, 20192.92003.00002.86002.95002.950014,900
Aug 28, 20193.08003.09002.92002.92002.920019,200
Aug 27, 20192.86003.00002.85002.85002.85005,000
Aug 26, 20193.09003.09002.95002.96002.960013,900
Aug 23, 20192.89003.08002.89003.02003.020011,600
Aug 22, 20192.97003.14002.97003.00003.000017,300
Aug 21, 20192.98003.15002.98003.15003.150041,600
Aug 20, 20192.98003.00002.91002.91002.910011,700
Aug 19, 20192.93003.05002.93003.02003.020024,900
Aug 16, 20192.92003.00002.90002.96002.96009,600
Aug 15, 20192.96002.98002.75002.96002.960024,500
Aug 14, 20192.88003.00002.86002.95002.950040,500
Aug 13, 20192.85002.95002.85002.88002.880025,100
Aug 12, 20192.90003.00002.80002.80002.800016,900
Aug 09, 20192.82003.01002.82002.98002.980015,700
Aug 08, 20192.85002.98002.83002.85002.850064,700
Aug 07, 20192.83002.88002.77002.88002.88006,500
Aug 06, 20192.71002.95002.71002.88002.880037,400
Aug 05, 20192.69002.95002.66002.73002.730022,800
Aug 02, 20192.85002.85002.67002.71002.710012,300
Aug 01, 20192.82002.90002.78002.78002.780040,800
Jul 31, 20193.03003.10002.83002.83002.8300131,300
Jul 30, 20193.08003.17003.07003.07003.07007,300
Jul 29, 20193.10003.17003.10003.12003.12007,500
Jul 26, 20193.05003.18003.05003.12003.120012,700
Jul 25, 20193.10003.13003.05003.05003.05001,400
Jul 24, 20193.11003.15003.05003.14003.140042,900
Jul 23, 20193.15003.18003.13003.13003.13005,700
Jul 22, 20193.16003.16003.11003.13003.130035,000
Jul 19, 20193.17003.21003.06003.18003.180069,700
Jul 18, 20193.31003.31003.15003.15003.150022,400
Jul 17, 20193.20003.36003.20003.20003.20001,200
Jul 16, 20193.25003.25003.20003.20003.20003,400
Jul 15, 20193.22003.36003.21003.21003.21002,500
Jul 12, 20193.26003.26003.16003.16003.160011,800
Jul 11, 20193.29003.37003.25003.26003.260026,700
Jul 10, 20193.33003.35003.27003.29003.290022,000
Jul 09, 20193.34003.34003.26003.26003.26002,400
Jul 08, 20193.32003.32003.27003.31003.310028,700
Jul 05, 20193.27003.33003.27003.27003.27002,300
Jul 03, 20193.27003.27003.27003.27003.2700-
Jul 02, 20193.31003.33003.27003.27003.2700900
Jul 01, 20193.33003.34003.30003.30003.30003,300
Jun 28, 20193.34003.34003.30003.32003.320013,300
Jun 27, 20193.32003.34003.30003.32003.320011,900
Jun 26, 20193.34003.34003.26003.28003.280020,800
Jun 25, 20193.27003.31003.25003.30003.30008,400
Jun 24, 20193.16003.33003.16003.25003.250012,700
Jun 21, 20193.22003.32003.16003.17003.170051,100
Jun 20, 20193.35003.35003.23003.23003.230058,900
Jun 19, 20193.26003.33003.21003.21003.210017,800
Jun 18, 20193.32003.32003.27003.27003.2700700
Jun 17, 20193.27003.35003.27003.29003.29003,200
Jun 14, 20193.33003.35003.28003.28003.28007,200
Jun 13, 20193.30003.35003.26003.34003.34005,300
Jun 12, 20193.30003.34003.23003.27003.270029,200
Jun 11, 20193.28003.30003.26003.26003.26007,900
Jun 10, 20193.23003.29003.21003.25003.250010,200
Jun 07, 20193.29003.30003.23003.27003.270013,400
Jun 06, 20193.30003.33003.21003.22003.22008,800
Jun 05, 20193.25003.34003.21003.21003.210016,900
Jun 04, 20193.23003.32003.20003.24003.240016,300
Jun 03, 20193.32003.35003.27003.30003.30006,100
May 31, 20193.21003.33003.21003.30003.300011,400
May 30, 20193.20003.20003.20003.20003.2000300
May 29, 20193.20003.29003.20003.21003.21007,100
May 28, 20193.25003.33003.20003.20003.20002,200
May 24, 20193.25003.33003.20003.20003.20003,600
May 23, 20193.20003.20003.20003.20003.2000300
May 22, 20193.21003.26003.20003.20003.20005,500
May 21, 20193.22003.26003.21003.26003.26002,900
May 20, 20193.25003.25003.21003.21003.21004,000
May 17, 20193.21003.25003.15003.24003.24006,500
May 16, 20193.22003.25003.22003.23003.23004,400
May 15, 20193.29003.32003.21003.23003.23005,500
May 14, 20193.24003.30003.24003.29003.29005,900
May 13, 20193.29003.30003.20003.20003.20004,400
May 10, 20193.33003.35003.25003.25003.25006,100
May 09, 20193.25003.31003.25003.31003.310032,400
May 08, 20193.34003.49003.23003.25003.250045,100
May 07, 20193.35003.65003.32003.32003.320016,700
May 06, 20193.40003.50003.35003.35003.35005,300
May 03, 20193.37003.49003.37003.47003.470010,300
May 02, 20193.35003.40003.31003.35003.35003,100
May 01, 20193.35003.48003.31003.31003.310016,600
Apr 30, 20193.31003.33003.31003.32003.32001,300
Apr 29, 20193.30003.36003.30003.32003.32003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...