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
Jul 19, 2019	3.1700	3.2100	3.0600	3.1800	3.1800	69,700
Jul 18, 2019	3.3100	3.3100	3.1500	3.1500	3.1500	22,400
Jul 17, 2019	3.2000	3.3600	3.2000	3.2000	3.2000	1,200
Jul 16, 2019	3.2500	3.2500	3.2000	3.2000	3.2000	3,400
Jul 15, 2019	3.2200	3.3600	3.2100	3.2100	3.2100	2,500
Jul 12, 2019	3.2600	3.2600	3.1600	3.1600	3.1600	11,800
Jul 11, 2019	3.2900	3.3700	3.2500	3.2600	3.2600	26,700
Jul 10, 2019	3.3300	3.3500	3.2700	3.2900	3.2900	22,000
Jul 09, 2019	3.3400	3.3400	3.2600	3.2600	3.2600	2,400
Jul 08, 2019	3.3200	3.3200	3.2700	3.3100	3.3100	28,700
Jul 05, 2019	3.2700	3.3300	3.2700	3.2700	3.2700	2,300
Jul 03, 2019	3.2700	3.2700	3.2700	3.2700	3.2700	-
Jul 02, 2019	3.3100	3.3300	3.2700	3.2700	3.2700	900
Jul 01, 2019	3.3300	3.3400	3.3000	3.3000	3.3000	3,300
Jun 28, 2019	3.3400	3.3400	3.3000	3.3200	3.3200	13,300
Jun 27, 2019	3.3200	3.3400	3.3000	3.3200	3.3200	11,900
Jun 26, 2019	3.3400	3.3400	3.2600	3.2800	3.2800	20,800
Jun 25, 2019	3.2700	3.3100	3.2500	3.3000	3.3000	8,400
Jun 24, 2019	3.1600	3.3300	3.1600	3.2500	3.2500	12,700
Jun 21, 2019	3.2200	3.3200	3.1600	3.1700	3.1700	51,100
Jun 20, 2019	3.3500	3.3500	3.2300	3.2300	3.2300	58,900
Jun 19, 2019	3.2600	3.3300	3.2100	3.2100	3.2100	17,800
Jun 18, 2019	3.3200	3.3200	3.2700	3.2700	3.2700	700
Jun 17, 2019	3.2700	3.3500	3.2700	3.2900	3.2900	3,200
Jun 14, 2019	3.3300	3.3500	3.2800	3.2800	3.2800	7,200
Jun 13, 2019	3.3000	3.3500	3.2600	3.3400	3.3400	5,300
Jun 12, 2019	3.3000	3.3400	3.2300	3.2700	3.2700	29,200
Jun 11, 2019	3.2800	3.3000	3.2600	3.2600	3.2600	7,900
Jun 10, 2019	3.2300	3.2900	3.2100	3.2500	3.2500	10,200
Jun 07, 2019	3.2900	3.3000	3.2300	3.2700	3.2700	13,400
Jun 06, 2019	3.3000	3.3300	3.2100	3.2200	3.2200	8,800
Jun 05, 2019	3.2500	3.3400	3.2100	3.2100	3.2100	16,900
Jun 04, 2019	3.2300	3.3200	3.2000	3.2400	3.2400	16,300
Jun 03, 2019	3.3200	3.3500	3.2700	3.3000	3.3000	6,100
May 31, 2019	3.2100	3.3300	3.2100	3.3000	3.3000	11,400
May 30, 2019	3.2000	3.2000	3.2000	3.2000	3.2000	300
May 29, 2019	3.2000	3.2900	3.2000	3.2100	3.2100	7,100
May 28, 2019	3.2500	3.3300	3.2000	3.2000	3.2000	2,200
May 24, 2019	3.2500	3.3300	3.2000	3.2000	3.2000	3,600
May 23, 2019	3.2000	3.2000	3.2000	3.2000	3.2000	300
May 22, 2019	3.2100	3.2600	3.2000	3.2000	3.2000	5,500
May 21, 2019	3.2200	3.2600	3.2100	3.2600	3.2600	2,900
May 20, 2019	3.2500	3.2500	3.2100	3.2100	3.2100	4,000
May 17, 2019	3.2100	3.2500	3.1500	3.2400	3.2400	6,500
May 16, 2019	3.2200	3.2500	3.2200	3.2300	3.2300	4,400
May 15, 2019	3.2900	3.3200	3.2100	3.2300	3.2300	5,500
May 14, 2019	3.2400	3.3000	3.2400	3.2900	3.2900	5,900
May 13, 2019	3.2900	3.3000	3.2000	3.2000	3.2000	4,400
May 10, 2019	3.3300	3.3500	3.2500	3.2500	3.2500	6,100
May 09, 2019	3.2500	3.3100	3.2500	3.3100	3.3100	32,400
May 08, 2019	3.3400	3.4900	3.2300	3.2500	3.2500	45,100
May 07, 2019	3.3500	3.6500	3.3200	3.3200	3.3200	16,700
May 06, 2019	3.4000	3.5000	3.3500	3.3500	3.3500	5,300
May 03, 2019	3.3700	3.4900	3.3700	3.4700	3.4700	10,300
May 02, 2019	3.3500	3.4000	3.3100	3.3500	3.3500	3,100
May 01, 2019	3.3500	3.4800	3.3100	3.3100	3.3100	16,600
Apr 30, 2019	3.3100	3.3300	3.3100	3.3200	3.3200	1,300
Apr 29, 2019	3.3000	3.3600	3.3000	3.3200	3.3200	3,900
Apr 26, 2019	3.3500	3.3500	3.3000	3.3100	3.3100	2,900
Apr 25, 2019	3.3000	3.3200	3.3000	3.3200	3.3200	400
Apr 24, 2019	3.3100	3.3400	3.3000	3.3000	3.3000	5,500
Apr 23, 2019	3.3000	3.3800	3.2500	3.3100	3.3100	13,500
Apr 22, 2019	3.4300	3.4800	3.3300	3.3400	3.3400	11,700
Apr 18, 2019	3.4200	3.4900	3.4200	3.4500	3.4500	2,500
Apr 17, 2019	3.4700	3.4800	3.3600	3.3600	3.3600	2,500
Apr 16, 2019	3.4600	3.4600	3.4500	3.4500	3.4500	1,100
Apr 15, 2019	3.3500	3.4000	3.3500	3.4000	3.4000	3,200
Apr 12, 2019	3.4000	3.4000	3.3000	3.4000	3.4000	7,600
Apr 11, 2019	3.4000	3.4500	3.4000	3.4400	3.4400	3,100
Apr 10, 2019	3.5500	3.5500	3.4000	3.4000	3.4000	1,200
Apr 09, 2019	3.5700	3.5700	3.4500	3.4500	3.4500	2,200
Apr 08, 2019	3.5300	3.6000	3.4600	3.5800	3.5800	2,600
Apr 05, 2019	3.5100	3.6000	3.5100	3.5600	3.5600	4,500
Apr 04, 2019	3.5000	3.6000	3.4800	3.5400	3.5400	5,500
Apr 03, 2019	3.5500	3.5500	3.5500	3.5500	3.5500	400
Apr 02, 2019	3.5300	3.6500	3.5100	3.5500	3.5500	3,400
Apr 01, 2019	3.6200	3.6500	3.5400	3.5700	3.5700	4,200
Mar 29, 2019	3.6000	3.6400	3.6000	3.6200	3.6200	77,300
Mar 28, 2019	3.6200	3.6700	3.5300	3.6600	3.6600	41,200
Mar 27, 2019	3.7400	3.7700	3.5700	3.6500	3.6500	33,900
Mar 26, 2019	3.8200	3.8200	3.6200	3.7100	3.7100	19,900
Mar 25, 2019	3.7800	3.8300	3.7800	3.8300	3.8300	1,900
Mar 22, 2019	3.7100	3.7200	3.7100	3.7200	3.7200	800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...