AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20183.603.703.603.603.605,400
Sep 17, 20183.603.703.603.603.601,000
Sep 14, 20183.653.853.603.603.604,600
Sep 13, 20183.643.653.603.603.604,100
Sep 12, 20183.403.733.403.603.609,200
Sep 11, 20183.603.753.403.453.4521,600
Sep 10, 20183.653.753.653.703.703,100
Sep 07, 20183.723.803.553.603.6014,100
Sep 06, 20183.504.003.503.803.8030,300
Sep 05, 20183.553.573.553.553.554,600
Sep 04, 20183.553.613.553.613.61800
Aug 31, 20183.653.753.553.553.557,600
Aug 30, 20183.653.753.653.753.752,500
Aug 29, 20183.603.753.603.703.701,400
Aug 28, 20183.653.753.653.653.653,200
Aug 27, 20183.503.753.503.553.5511,600
Aug 24, 20183.503.613.503.503.505,100
Aug 23, 20183.503.513.503.513.5111,100
Aug 22, 20183.503.513.503.503.501,700
Aug 21, 20183.603.653.503.503.504,000
Aug 20, 20183.603.653.503.503.504,400
Aug 17, 20183.503.753.503.603.604,900
Aug 16, 20183.503.583.503.553.553,900
Aug 15, 20183.703.753.503.503.506,500
Aug 14, 20183.603.623.603.623.62600
Aug 13, 20183.653.903.653.703.707,800
Aug 10, 20183.903.903.703.753.754,300
Aug 09, 20183.803.853.803.853.852,500
Aug 08, 20183.753.773.003.753.7516,600
Aug 07, 20183.853.853.803.853.851,400
Aug 06, 20183.653.773.653.773.774,800
Aug 03, 20183.753.853.703.703.707,200
Aug 02, 20183.743.803.703.803.804,700
Aug 01, 20183.653.903.653.803.801,800
Jul 31, 20183.653.903.653.753.754,600
Jul 30, 20183.753.803.703.703.707,200
Jul 27, 20183.753.763.753.763.761,100
Jul 26, 20183.903.953.653.813.8132,200
Jul 25, 20184.004.003.903.903.908,100
Jul 24, 20183.953.953.903.903.9017,300
Jul 23, 20184.004.053.964.004.003,600
Jul 20, 20183.954.003.954.004.006,000
Jul 19, 20184.004.003.953.953.957,000
Jul 18, 20183.954.003.953.953.957,700
Jul 17, 20183.974.003.954.004.001,500
Jul 16, 20184.004.003.953.983.983,600
Jul 13, 20184.004.053.954.034.033,500
Jul 12, 20183.953.953.953.953.951,700
Jul 11, 20183.974.053.954.054.054,100
Jul 10, 20184.054.104.004.004.006,900
Jul 09, 20184.004.054.004.054.053,100
Jul 06, 20184.004.054.004.054.051,400
Jul 05, 20184.004.103.904.054.0552,400
Jul 03, 20184.054.053.974.004.005,500
Jul 02, 20183.954.053.954.054.053,800
Jun 29, 20184.254.253.754.054.0560,600
Jun 28, 20183.904.583.834.254.25178,900
Jun 27, 20183.903.953.903.903.904,800
Jun 26, 20183.953.953.903.903.902,100
Jun 25, 20183.923.953.903.933.933,400
Jun 22, 20183.903.953.903.953.9517,700
Jun 21, 20183.903.953.903.933.931,500
Jun 20, 20183.904.003.903.953.958,000
Jun 19, 20183.854.003.853.903.907,600
Jun 18, 20183.954.003.903.953.9519,900
Jun 15, 20183.923.953.923.953.952,400
Jun 14, 20183.903.953.903.953.954,500
Jun 13, 20183.903.953.903.953.952,800
Jun 12, 20183.853.923.853.903.902,100
Jun 11, 20183.904.003.903.903.904,400
Jun 08, 20183.954.003.903.903.903,600
Jun 07, 20183.954.003.953.953.952,300
Jun 06, 20183.904.003.903.903.908,900
Jun 05, 20183.903.953.903.903.9010,000
Jun 04, 20183.903.953.903.903.901,800
Jun 01, 20183.954.003.953.953.957,900
May 31, 20184.004.003.904.004.004,300
May 30, 20184.004.053.903.903.905,900
May 29, 20183.954.003.954.004.003,100
May 25, 20183.854.003.853.953.954,700
May 24, 20183.904.003.903.903.904,600
May 23, 20184.004.003.903.953.957,800
May 22, 20183.903.953.903.933.934,700
May 21, 20184.004.003.853.953.9511,300
May 18, 20184.044.054.004.054.051,200
May 17, 20184.004.024.004.004.00800
May 16, 20184.204.224.004.004.006,800
May 15, 20184.004.034.004.034.03800
May 14, 20184.104.204.104.204.204,200
May 11, 20184.054.254.004.204.2020,000
May 10, 20184.024.104.024.104.105,000
May 09, 20184.004.154.004.054.055,200
May 08, 20184.054.054.054.054.051,400
May 07, 20184.104.204.104.154.155,200
May 04, 20184.004.204.004.204.205,100
May 03, 20184.054.103.954.054.058,100
May 02, 20184.004.103.954.054.057,900
May 01, 20183.904.003.904.004.004,000
Apr 30, 20183.904.003.903.903.908,600
Apr 27, 20183.903.953.903.953.955,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...