Mail

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
Mar 21, 2019	3.7800	3.8600	3.7200	3.7300	3.7300	2,000
Mar 20, 2019	3.7300	3.8500	3.7300	3.7300	3.7300	1,300
Mar 19, 2019	3.8500	3.9500	3.8000	3.8200	3.8200	1,700
Mar 18, 2019	3.7200	3.7200	3.7200	3.7200	3.7200	1,100
Mar 15, 2019	3.7400	3.8700	3.7400	3.7700	3.7700	3,800
Mar 14, 2019	3.8000	3.9200	3.7700	3.7700	3.7700	8,500
Mar 13, 2019	3.8400	3.9500	3.7000	3.7500	3.7500	21,100
Mar 12, 2019	3.9200	4.0000	3.7300	3.8200	3.8200	9,000
Mar 11, 2019	3.8600	3.9800	3.8600	3.8800	3.8800	7,500
Mar 08, 2019	3.7400	3.9800	3.7400	3.7600	3.7600	6,100
Mar 07, 2019	3.9000	4.0000	3.7700	3.7700	3.7700	7,100
Mar 06, 2019	4.0000	4.1400	3.8600	3.8600	3.8600	4,700
Mar 05, 2019	4.0100	4.1400	4.0100	4.0500	4.0500	3,700
Mar 04, 2019	4.0400	4.0400	3.8900	3.9300	3.9300	2,100
Mar 01, 2019	4.0700	4.0700	3.9100	4.0200	4.0200	6,000
Feb 28, 2019	4.0000	4.0900	3.9800	4.0100	4.0100	5,200
Feb 27, 2019	3.8800	3.9600	3.7300	3.9200	3.9200	1,600
Feb 26, 2019	3.7600	4.0000	3.7600	3.8200	3.8200	17,900
Feb 25, 2019	3.7000	3.7600	3.7000	3.7500	3.7500	2,000
Feb 22, 2019	3.6900	3.8000	3.6900	3.7200	3.7200	10,700
Feb 21, 2019	3.7000	3.8800	3.7000	3.7200	3.7200	5,800
Feb 20, 2019	3.7000	3.7600	3.6900	3.6900	3.6900	13,900
Feb 19, 2019	3.7600	3.8300	3.7100	3.7100	3.7100	5,800
Feb 15, 2019	3.7800	3.8200	3.7000	3.7000	3.7000	2,400
Feb 14, 2019	3.8400	3.8400	3.7700	3.7700	3.7700	4,800
Feb 13, 2019	3.6800	3.8500	3.6300	3.8500	3.8500	4,100
Feb 12, 2019	3.8100	3.8100	3.5900	3.5900	3.5900	3,900
Feb 11, 2019	3.5700	3.8300	3.5700	3.8300	3.8300	1,000
Feb 08, 2019	3.8500	3.8500	3.6700	3.6700	3.6700	5,400
Feb 07, 2019	3.7800	3.7800	3.6600	3.7800	3.7800	800
Feb 06, 2019	3.6900	3.8500	3.6700	3.7500	3.7500	21,600
Feb 05, 2019	3.6600	3.7500	3.5900	3.5900	3.5900	12,500
Feb 04, 2019	3.5200	3.7300	3.5200	3.6800	3.6800	9,300
Feb 01, 2019	3.4200	3.6300	3.4200	3.4700	3.4700	7,800
Jan 31, 2019	3.5500	3.5500	3.5200	3.5200	3.5200	4,200
Jan 30, 2019	3.5500	3.5500	3.5500	3.5500	3.5500	200
Jan 29, 2019	3.5800	3.7300	3.5000	3.5500	3.5500	9,300
Jan 28, 2019	3.5500	3.6100	3.5300	3.5600	3.5600	10,900
Jan 25, 2019	3.5800	3.5800	3.5600	3.5700	3.5700	8,400
Jan 24, 2019	3.6700	3.6700	3.5700	3.6100	3.6100	5,600
Jan 23, 2019	3.6000	3.6400	3.5800	3.6300	3.6300	8,200
Jan 22, 2019	3.6300	3.7700	3.5800	3.6000	3.6000	4,900
Jan 18, 2019	3.6300	3.6900	3.6000	3.6000	3.6000	1,700
Jan 17, 2019	3.6900	3.6900	3.5500	3.5600	3.5600	6,700
Jan 16, 2019	3.6400	3.7000	3.5800	3.6900	3.6900	3,800
Jan 15, 2019	3.6000	3.6400	3.5800	3.5800	3.5800	4,200
Jan 14, 2019	3.7500	3.7500	3.5800	3.5800	3.5800	10,500
Jan 11, 2019	3.5600	3.7800	3.5500	3.7800	3.7800	1,500
Jan 10, 2019	3.5600	3.6200	3.5600	3.5700	3.5700	1,600
Jan 09, 2019	3.6400	3.6400	3.6400	3.6400	3.6400	100
Jan 08, 2019	3.6300	3.6300	3.5600	3.5700	3.5700	1,900
Jan 07, 2019	3.6700	3.7800	3.5700	3.5800	3.5800	2,200
Jan 04, 2019	3.5100	3.7200	3.5100	3.7100	3.7100	9,200
Jan 03, 2019	3.6700	3.6700	3.6700	3.6700	3.6700	100
Jan 02, 2019	3.7000	3.7100	3.6700	3.6700	3.6700	1,400
Dec 31, 2018	3.5200	3.8000	3.5200	3.6100	3.6100	12,300
Dec 28, 2018	3.4800	3.7500	3.4700	3.7000	3.7000	7,000
Dec 27, 2018	3.5300	3.7500	3.5200	3.5500	3.5500	7,700
Dec 26, 2018	3.7600	3.7900	3.5000	3.6000	3.6000	11,400
Dec 24, 2018	3.4600	3.8000	3.4300	3.7900	3.7900	7,000
Dec 21, 2018	3.5400	3.6100	3.4100	3.5700	3.5700	22,400
Dec 20, 2018	3.5300	3.7200	3.4500	3.6100	3.6100	30,500
Dec 19, 2018	3.4200	3.7700	3.4000	3.6200	3.6200	23,900
Dec 18, 2018	3.4900	3.6200	3.4000	3.4600	3.4600	23,000
Dec 17, 2018	3.4300	3.5400	3.4300	3.4800	3.4800	23,200
Dec 14, 2018	3.4500	3.6600	3.4000	3.4000	3.4000	15,100
Dec 13, 2018	3.4700	3.4900	3.4500	3.4500	3.4500	16,300
Dec 12, 2018	3.4000	3.5200	3.4000	3.4500	3.4500	11,700
Dec 11, 2018	3.4000	3.5800	3.4000	3.4000	3.4000	3,300
Dec 10, 2018	3.5100	3.5600	3.4500	3.4900	3.4900	25,100
Dec 07, 2018	3.5300	3.5800	3.4800	3.5000	3.5000	3,400
Dec 06, 2018	3.5800	3.8300	3.5400	3.5400	3.5400	4,100
Dec 04, 2018	3.6800	3.6900	3.6000	3.6200	3.6200	4,700
Dec 03, 2018	3.5900	3.8800	3.5900	3.8500	3.8500	13,100
Nov 30, 2018	3.8500	3.8900	3.5300	3.6500	3.6500	29,800
Nov 29, 2018	3.4800	3.7800	3.4800	3.5600	3.5600	11,300
Nov 28, 2018	3.6000	3.6400	3.3400	3.4900	3.4900	21,900
Nov 27, 2018	3.5000	3.6000	3.5000	3.5900	3.5900	2,800
Nov 26, 2018	3.5000	3.7000	3.5000	3.5000	3.5000	3,700
Nov 23, 2018	3.5200	3.5200	3.5200	3.5200	3.5200	600
Nov 21, 2018	3.3200	3.5600	3.3200	3.5600	3.5600	6,400
Nov 20, 2018	3.5000	3.5500	3.3400	3.5000	3.5000	30,000
Nov 19, 2018	3.5200	3.5500	3.5000	3.5000	3.5000	5,400
Nov 16, 2018	3.5000	3.5500	3.5000	3.5000	3.5000	5,900
Nov 15, 2018	3.5000	3.6000	3.5000	3.5900	3.5900	700
Nov 14, 2018	3.5100	3.5100	3.5000	3.5000	3.5000	2,500
Nov 13, 2018	3.7500	3.7600	3.3500	3.5500	3.5500	13,000
Nov 12, 2018	3.7500	3.7600	3.7500	3.7500	3.7500	2,500
Nov 09, 2018	3.7000	3.8000	3.7000	3.7000	3.7000	3,200
Nov 08, 2018	3.8200	3.8200	3.7000	3.7000	3.7000	16,700
Nov 07, 2018	3.7500	3.7500	3.7500	3.7500	3.7500	300
Nov 06, 2018	3.9200	3.9500	3.7500	3.7700	3.7700	6,100
Nov 05, 2018	3.8900	3.9500	3.8000	3.8000	3.8000	4,100
Nov 02, 2018	3.9700	3.9700	3.8100	3.9000	3.9000	7,400
Nov 01, 2018	3.8200	3.9200	3.8200	3.8700	3.8700	5,800
Oct 31, 2018	4.0000	4.0000	3.8300	3.8300	3.8300	2,000
Oct 30, 2018	3.7500	4.0000	3.5300	4.0000	4.0000	16,100
Oct 29, 2018	3.5800	3.7600	3.4700	3.7000	3.7000	14,800
Oct 26, 2018	3.6000	3.6100	3.6000	3.6000	3.6000	13,200
Oct 25, 2018	3.7300	3.7400	3.5300	3.6200	3.6200	4,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...