AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20193.17003.21003.06003.18003.180069,700
Jul 18, 20193.31003.31003.15003.15003.150022,400
Jul 17, 20193.20003.36003.20003.20003.20001,200
Jul 16, 20193.25003.25003.20003.20003.20003,400
Jul 15, 20193.22003.36003.21003.21003.21002,500
Jul 12, 20193.26003.26003.16003.16003.160011,800
Jul 11, 20193.29003.37003.25003.26003.260026,700
Jul 10, 20193.33003.35003.27003.29003.290022,000
Jul 09, 20193.34003.34003.26003.26003.26002,400
Jul 08, 20193.32003.32003.27003.31003.310028,700
Jul 05, 20193.27003.33003.27003.27003.27002,300
Jul 03, 20193.27003.27003.27003.27003.2700-
Jul 02, 20193.31003.33003.27003.27003.2700900
Jul 01, 20193.33003.34003.30003.30003.30003,300
Jun 28, 20193.34003.34003.30003.32003.320013,300
Jun 27, 20193.32003.34003.30003.32003.320011,900
Jun 26, 20193.34003.34003.26003.28003.280020,800
Jun 25, 20193.27003.31003.25003.30003.30008,400
Jun 24, 20193.16003.33003.16003.25003.250012,700
Jun 21, 20193.22003.32003.16003.17003.170051,100
Jun 20, 20193.35003.35003.23003.23003.230058,900
Jun 19, 20193.26003.33003.21003.21003.210017,800
Jun 18, 20193.32003.32003.27003.27003.2700700
Jun 17, 20193.27003.35003.27003.29003.29003,200
Jun 14, 20193.33003.35003.28003.28003.28007,200
Jun 13, 20193.30003.35003.26003.34003.34005,300
Jun 12, 20193.30003.34003.23003.27003.270029,200
Jun 11, 20193.28003.30003.26003.26003.26007,900
Jun 10, 20193.23003.29003.21003.25003.250010,200
Jun 07, 20193.29003.30003.23003.27003.270013,400
Jun 06, 20193.30003.33003.21003.22003.22008,800
Jun 05, 20193.25003.34003.21003.21003.210016,900
Jun 04, 20193.23003.32003.20003.24003.240016,300
Jun 03, 20193.32003.35003.27003.30003.30006,100
May 31, 20193.21003.33003.21003.30003.300011,400
May 30, 20193.20003.20003.20003.20003.2000300
May 29, 20193.20003.29003.20003.21003.21007,100
May 28, 20193.25003.33003.20003.20003.20002,200
May 24, 20193.25003.33003.20003.20003.20003,600
May 23, 20193.20003.20003.20003.20003.2000300
May 22, 20193.21003.26003.20003.20003.20005,500
May 21, 20193.22003.26003.21003.26003.26002,900
May 20, 20193.25003.25003.21003.21003.21004,000
May 17, 20193.21003.25003.15003.24003.24006,500
May 16, 20193.22003.25003.22003.23003.23004,400
May 15, 20193.29003.32003.21003.23003.23005,500
May 14, 20193.24003.30003.24003.29003.29005,900
May 13, 20193.29003.30003.20003.20003.20004,400
May 10, 20193.33003.35003.25003.25003.25006,100
May 09, 20193.25003.31003.25003.31003.310032,400
May 08, 20193.34003.49003.23003.25003.250045,100
May 07, 20193.35003.65003.32003.32003.320016,700
May 06, 20193.40003.50003.35003.35003.35005,300
May 03, 20193.37003.49003.37003.47003.470010,300
May 02, 20193.35003.40003.31003.35003.35003,100
May 01, 20193.35003.48003.31003.31003.310016,600
Apr 30, 20193.31003.33003.31003.32003.32001,300
Apr 29, 20193.30003.36003.30003.32003.32003,900
Apr 26, 20193.35003.35003.30003.31003.31002,900
Apr 25, 20193.30003.32003.30003.32003.3200400
Apr 24, 20193.31003.34003.30003.30003.30005,500
Apr 23, 20193.30003.38003.25003.31003.310013,500
Apr 22, 20193.43003.48003.33003.34003.340011,700
Apr 18, 20193.42003.49003.42003.45003.45002,500
Apr 17, 20193.47003.48003.36003.36003.36002,500
Apr 16, 20193.46003.46003.45003.45003.45001,100
Apr 15, 20193.35003.40003.35003.40003.40003,200
Apr 12, 20193.40003.40003.30003.40003.40007,600
Apr 11, 20193.40003.45003.40003.44003.44003,100
Apr 10, 20193.55003.55003.40003.40003.40001,200
Apr 09, 20193.57003.57003.45003.45003.45002,200
Apr 08, 20193.53003.60003.46003.58003.58002,600
Apr 05, 20193.51003.60003.51003.56003.56004,500
Apr 04, 20193.50003.60003.48003.54003.54005,500
Apr 03, 20193.55003.55003.55003.55003.5500400
Apr 02, 20193.53003.65003.51003.55003.55003,400
Apr 01, 20193.62003.65003.54003.57003.57004,200
Mar 29, 20193.60003.64003.60003.62003.620077,300
Mar 28, 20193.62003.67003.53003.66003.660041,200
Mar 27, 20193.74003.77003.57003.65003.650033,900
Mar 26, 20193.82003.82003.62003.71003.710019,900
Mar 25, 20193.78003.83003.78003.83003.83001,900
Mar 22, 20193.71003.72003.71003.72003.7200800
Mar 21, 20193.78003.86003.72003.73003.73002,000
Mar 20, 20193.73003.85003.73003.73003.73001,300
Mar 19, 20193.85003.95003.80003.82003.82001,700
Mar 18, 20193.72003.72003.72003.72003.72001,100
Mar 15, 20193.74003.87003.74003.77003.77003,800
Mar 14, 20193.80003.92003.77003.77003.77008,500
Mar 13, 20193.84003.95003.70003.75003.750021,100
Mar 12, 20193.92004.00003.73003.82003.82009,000
Mar 11, 20193.86003.98003.86003.88003.88007,500
Mar 08, 20193.74003.98003.74003.76003.76006,100
Mar 07, 20193.90004.00003.77003.77003.77007,100
Mar 06, 20194.00004.14003.86003.86003.86004,700
Mar 05, 20194.01004.14004.01004.05004.05003,700
Mar 04, 20194.04004.04003.89003.93003.93002,100
Mar 01, 20194.07004.07003.91004.02004.02006,000
Feb 28, 20194.00004.09003.98004.01004.01005,200
Feb 27, 20193.88003.96003.73003.92003.92001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...