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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2018 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 7,700 |
| Jul 17, 2018 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | 1,500 |
| Jul 16, 2018 | 4.00 | 4.00 | 3.95 | 3.98 | 3.98 | 3,600 |
| Jul 13, 2018 | 4.00 | 4.05 | 3.95 | 4.03 | 4.03 | 3,500 |
| Jul 12, 2018 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1,700 |
| Jul 11, 2018 | 3.97 | 4.05 | 3.95 | 4.05 | 4.05 | 4,100 |
| Jul 10, 2018 | 4.05 | 4.10 | 4.00 | 4.00 | 4.00 | 6,900 |
| Jul 09, 2018 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 3,100 |
| Jul 06, 2018 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1,400 |
| Jul 05, 2018 | 4.00 | 4.10 | 3.90 | 4.05 | 4.05 | 52,400 |
| Jul 03, 2018 | 4.05 | 4.05 | 3.97 | 4.00 | 4.00 | 5,500 |
| Jul 02, 2018 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | 3,800 |
| Jun 29, 2018 | 4.25 | 4.25 | 3.75 | 4.05 | 4.05 | 60,600 |
| Jun 28, 2018 | 3.90 | 4.58 | 3.83 | 4.25 | 4.25 | 178,900 |
| Jun 27, 2018 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | 4,800 |
| Jun 26, 2018 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | 2,100 |
| Jun 25, 2018 | 3.92 | 3.95 | 3.90 | 3.93 | 3.93 | 3,400 |
| Jun 22, 2018 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 17,700 |
| Jun 21, 2018 | 3.90 | 3.95 | 3.90 | 3.93 | 3.93 | 1,500 |
| Jun 20, 2018 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 8,000 |
| Jun 19, 2018 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | 7,600 |
| Jun 18, 2018 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | 19,900 |
| Jun 15, 2018 | 3.92 | 3.95 | 3.92 | 3.95 | 3.95 | 2,400 |
| Jun 14, 2018 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 4,500 |
| Jun 13, 2018 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 2,800 |
| Jun 12, 2018 | 3.85 | 3.92 | 3.85 | 3.90 | 3.90 | 2,100 |
| Jun 11, 2018 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 4,400 |
| Jun 08, 2018 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | 3,600 |
| Jun 07, 2018 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 2,300 |
| Jun 06, 2018 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 8,900 |
| Jun 05, 2018 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | 10,000 |
| Jun 04, 2018 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | 1,800 |
| Jun 01, 2018 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 7,900 |
| May 31, 2018 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 4,300 |
| May 30, 2018 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | 5,900 |
| May 29, 2018 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 3,100 |
| May 25, 2018 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | 4,700 |
| May 24, 2018 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 4,600 |
| May 23, 2018 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 7,800 |
| May 22, 2018 | 3.90 | 3.95 | 3.90 | 3.93 | 3.93 | 4,700 |
| May 21, 2018 | 4.00 | 4.00 | 3.85 | 3.95 | 3.95 | 11,300 |
| May 18, 2018 | 4.04 | 4.05 | 4.00 | 4.05 | 4.05 | 1,200 |
| May 17, 2018 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 800 |
| May 16, 2018 | 4.20 | 4.22 | 4.00 | 4.00 | 4.00 | 6,800 |
| May 15, 2018 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 800 |
| May 14, 2018 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 4,200 |
| May 11, 2018 | 4.05 | 4.25 | 4.00 | 4.20 | 4.20 | 20,000 |
| May 10, 2018 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 5,000 |
| May 09, 2018 | 4.00 | 4.15 | 4.00 | 4.05 | 4.05 | 5,200 |
| May 08, 2018 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1,400 |
| May 07, 2018 | 4.10 | 4.20 | 4.10 | 4.15 | 4.15 | 5,200 |
| May 04, 2018 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5,100 |
| May 03, 2018 | 4.05 | 4.10 | 3.95 | 4.05 | 4.05 | 8,100 |
| May 02, 2018 | 4.00 | 4.10 | 3.95 | 4.05 | 4.05 | 7,900 |
| May 01, 2018 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 4,000 |
| Apr 30, 2018 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | 8,600 |
| Apr 27, 2018 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 5,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
