AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2018	4.05	4.10	3.90	3.95	3.95	14,100
Apr 24, 2018	4.10	4.14	4.05	4.05	4.05	7,600
Apr 23, 2018	4.05	4.20	4.05	4.15	4.15	4,100
Apr 20, 2018	4.10	4.15	4.10	4.13	4.13	5,600
Apr 19, 2018	4.10	4.15	4.10	4.13	4.13	6,200
Apr 18, 2018	4.15	4.25	4.15	4.15	4.15	3,500
Apr 17, 2018	4.05	4.20	4.05	4.20	4.20	14,400
Apr 16, 2018	4.05	4.20	4.05	4.11	4.11	4,700
Apr 13, 2018	4.05	4.20	4.05	4.05	4.05	7,900
Apr 12, 2018	4.05	4.10	4.00	4.10	4.10	27,000
Apr 11, 2018	4.05	4.10	4.00	4.10	4.10	9,200
Apr 10, 2018	4.10	4.15	4.00	4.10	4.10	39,600
Apr 09, 2018	4.10	4.20	4.05	4.10	4.10	49,800
Apr 06, 2018	4.15	4.15	4.10	4.15	4.15	3,300
Apr 05, 2018	4.15	4.25	4.00	4.20	4.20	26,900
Apr 04, 2018	4.19	4.20	4.10	4.18	4.18	48,200
Apr 03, 2018	4.20	4.25	4.15	4.15	4.15	13,800
Apr 02, 2018	4.10	4.25	4.10	4.22	4.22	15,600
Mar 29, 2018	4.20	4.20	4.13	4.15	4.15	13,100
Mar 28, 2018	4.17	4.25	4.15	4.20	4.20	7,500
Mar 27, 2018	4.20	4.20	4.14	4.20	4.20	14,600
Mar 26, 2018	4.20	4.20	4.15	4.20	4.20	8,600
Mar 23, 2018	4.20	4.20	4.10	4.20	4.20	20,700
Mar 22, 2018	4.17	4.20	4.15	4.18	4.18	4,600
Mar 21, 2018	4.15	4.20	4.15	4.15	4.15	6,300
Mar 20, 2018	4.20	4.20	4.18	4.20	4.20	4,200
Mar 19, 2018	4.25	4.25	4.05	4.20	4.20	8,100
Mar 16, 2018	4.20	4.25	4.15	4.25	4.25	9,300
Mar 15, 2018	4.15	4.20	4.15	4.18	4.18	9,100
Mar 14, 2018	4.15	4.20	4.15	4.16	4.16	3,700
Mar 13, 2018	4.18	4.25	4.18	4.20	4.20	1,100
Mar 12, 2018	4.25	4.25	4.16	4.25	4.25	1,800
Mar 09, 2018	4.20	4.25	4.20	4.20	4.20	4,200
Mar 08, 2018	4.15	4.25	4.15	4.22	4.22	4,000
Mar 07, 2018	4.25	4.25	4.15	4.20	4.20	6,600
Mar 06, 2018	4.22	4.25	4.10	4.20	4.20	27,400
Mar 05, 2018	4.20	4.25	4.15	4.15	4.15	14,000
Mar 02, 2018	4.19	4.25	4.15	4.20	4.20	6,900
Mar 01, 2018	4.20	4.20	4.10	4.15	4.15	103,200
Feb 28, 2018	4.15	4.25	4.15	4.15	4.15	7,900
Feb 27, 2018	4.20	4.25	4.05	4.15	4.15	40,300
Feb 26, 2018	4.20	4.35	4.20	4.25	4.25	28,100
Feb 23, 2018	4.30	4.40	4.25	4.25	4.25	11,700
Feb 22, 2018	4.43	4.43	4.30	4.30	4.30	10,200
Feb 21, 2018	4.45	4.45	4.30	4.40	4.40	1,800
Feb 20, 2018	4.60	4.60	4.45	4.45	4.45	23,500
Feb 16, 2018	4.45	4.60	4.36	4.53	4.53	34,600
Feb 15, 2018	4.40	4.45	4.30	4.45	4.45	17,500
Feb 14, 2018	4.35	4.40	4.26	4.34	4.34	9,100
Feb 13, 2018	4.25	4.40	4.25	4.30	4.30	2,000
Feb 12, 2018	4.31	4.33	4.25	4.30	4.30	12,100
Feb 09, 2018	4.25	4.35	4.25	4.35	4.35	5,700
Feb 08, 2018	4.30	4.35	4.25	4.25	4.25	8,100
Feb 07, 2018	4.35	4.40	4.35	4.40	4.40	4,700
Feb 06, 2018	4.25	4.35	3.70	4.35	4.35	14,500
Feb 05, 2018	4.35	4.50	4.25	4.30	4.30	13,500
Feb 02, 2018	4.50	4.55	4.35	4.35	4.35	15,500
Feb 01, 2018	4.51	4.55	4.45	4.55	4.55	9,500
Jan 31, 2018	4.65	4.65	4.55	4.55	4.55	3,700
Jan 30, 2018	4.40	4.65	4.30	4.64	4.64	18,700
Jan 29, 2018	4.40	4.45	4.35	4.45	4.45	25,500
Jan 26, 2018	4.35	4.45	4.28	4.45	4.45	13,900
Jan 25, 2018	4.35	4.40	4.30	4.35	4.35	7,200
Jan 24, 2018	4.35	4.40	4.30	4.30	4.30	24,000
Jan 23, 2018	4.30	4.45	4.25	4.45	4.45	17,700
Jan 22, 2018	4.35	4.35	4.31	4.31	4.31	1,400
Jan 19, 2018	4.35	4.40	4.30	4.35	4.35	9,800
Jan 18, 2018	4.40	4.45	4.30	4.35	4.35	24,000
Jan 17, 2018	4.50	4.57	4.50	4.55	4.55	2,000
Jan 16, 2018	4.60	4.60	4.25	4.45	4.45	32,700
Jan 12, 2018	4.60	4.65	4.55	4.63	4.63	16,500
Jan 11, 2018	4.60	4.60	4.50	4.58	4.58	9,500
Jan 10, 2018	4.50	4.60	4.50	4.60	4.60	7,100
Jan 09, 2018	4.30	4.50	4.30	4.46	4.46	39,600
Jan 08, 2018	4.40	4.45	4.39	4.45	4.45	31,900
Jan 05, 2018	4.35	4.45	4.35	4.40	4.40	6,800
Jan 04, 2018	4.35	4.45	4.30	4.40	4.40	16,800
Jan 03, 2018	4.45	4.50	4.25	4.30	4.30	62,600
Jan 02, 2018	4.45	4.50	4.45	4.45	4.45	25,300
Dec 29, 2017	4.45	4.60	4.45	4.50	4.50	17,600
Dec 28, 2017	4.47	4.55	4.45	4.50	4.50	29,800
Dec 27, 2017	4.40	4.50	4.40	4.45	4.45	69,300
Dec 26, 2017	4.55	4.55	4.41	4.45	4.45	30,400
Dec 22, 2017	4.50	4.55	4.40	4.55	4.55	7,800
Dec 21, 2017	4.40	4.55	4.40	4.55	4.55	27,700
Dec 20, 2017	4.48	4.50	4.45	4.50	4.50	4,900
Dec 19, 2017	4.45	4.53	4.40	4.45	4.45	15,300
Dec 18, 2017	4.55	4.55	4.45	4.50	4.50	6,800
Dec 15, 2017	4.35	4.50	4.35	4.50	4.50	14,800
Dec 14, 2017	4.40	4.48	4.35	4.40	4.40	19,200
Dec 13, 2017	4.40	4.50	4.40	4.45	4.45	14,900
Dec 12, 2017	4.40	4.45	4.40	4.45	4.45	26,300
Dec 11, 2017	4.45	4.50	4.45	4.45	4.45	24,200
Dec 08, 2017	4.50	4.55	4.45	4.50	4.50	9,900
Dec 07, 2017	4.45	4.56	4.45	4.49	4.49	10,000
Dec 06, 2017	4.56	4.61	4.50	4.55	4.55	4,000
Dec 05, 2017	4.60	4.60	4.50	4.60	4.60	10,300
Dec 04, 2017	4.75	4.75	4.40	4.55	4.55	39,900
Dec 01, 2017	4.70	4.78	4.70	4.75	4.75	10,300
Nov 30, 2017	4.66	4.87	4.66	4.75	4.75	23,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...