AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20203.18003.18003.05003.09003.090013,400
Feb 24, 20203.07003.19003.04003.12003.120016,900
Feb 21, 20203.31003.31003.13003.18003.180021,600
Feb 20, 20203.30003.31003.25003.28003.280020,100
Feb 19, 20203.40003.40003.28003.33003.330010,200
Feb 18, 20203.30003.39003.28003.33003.33003,800
Feb 14, 20203.39003.40003.26003.34003.340085,800
Feb 13, 20203.40003.40003.36003.36003.360015,800
Feb 12, 20203.36003.60003.36003.39003.3900162,400
Feb 11, 20203.44003.44003.36003.36003.36004,600
Feb 10, 20203.48003.48003.36003.38003.380018,600
Feb 07, 20203.49003.50003.47003.47003.47001,700
Feb 06, 20203.50003.50003.47003.47003.47001,600
Feb 05, 20203.50003.50003.48003.48003.48002,200
Feb 04, 20203.50003.51003.47003.47003.47008,400
Feb 03, 20203.59003.62003.50003.50003.50008,800
Jan 31, 20203.66003.75003.60003.62003.620021,400
Jan 30, 20203.62003.64003.50003.64003.640023,000
Jan 29, 20203.44003.60003.42003.60003.600049,200
Jan 28, 20203.39003.39003.39003.39003.3900200
Jan 27, 20203.36003.40003.36003.36003.36007,600
Jan 24, 20203.45003.45003.38003.39003.39005,600
Jan 23, 20203.38003.45003.38003.45003.45006,100
Jan 22, 20203.36003.45003.36003.41003.41004,000
Jan 21, 20203.39003.45003.39003.44003.440010,700
Jan 17, 20203.47003.47003.45003.45003.4500800
Jan 16, 20203.44003.50003.39003.50003.50002,500
Jan 15, 20203.47003.50003.38003.38003.3800800
Jan 14, 20203.48003.50003.39003.39003.39002,200
Jan 13, 20203.48003.50003.46003.49003.490012,400
Jan 10, 20203.50003.50003.41003.50003.50007,700
Jan 09, 20203.43003.49003.43003.48003.48001,500
Jan 08, 20203.42003.49003.42003.46003.460030,700
Jan 07, 20203.39003.42003.39003.40003.40001,300
Jan 06, 20203.39003.49003.39003.39003.39008,000
Jan 03, 20203.44003.45003.33003.36003.36006,000
Jan 02, 20203.38003.45003.37003.40003.40002,600
Dec 31, 20193.39003.45003.36003.36003.36004,900
Dec 30, 20193.36003.44003.36003.39003.39006,100
Dec 27, 20193.43003.45003.37003.40003.40005,700
Dec 26, 20193.37003.42003.37003.39003.39007,500
Dec 24, 20193.38003.42003.37003.39003.39003,100
Dec 23, 20193.37003.38003.36003.37003.37007,600
Dec 20, 20193.37003.40003.36003.40003.40005,900
Dec 19, 20193.37003.42003.37003.42003.4200700
Dec 18, 20193.43003.43003.37003.38003.380016,700
Dec 17, 20193.37003.43003.36003.42003.420017,200
Dec 16, 20193.48003.53003.39003.42003.420014,200
Dec 13, 20193.54003.54003.50003.50003.50008,700
Dec 12, 20193.50003.59003.50003.53003.530011,300
Dec 11, 20193.55003.56003.50003.52003.52004,400
Dec 10, 20193.49003.60003.49003.53003.530013,200
Dec 09, 20193.59003.59003.41003.50003.50009,900
Dec 06, 20193.45003.59003.45003.55003.550025,100
Dec 05, 20193.43003.60003.40003.45003.450010,700
Dec 04, 20193.55003.62003.43003.43003.430011,500
Dec 03, 20193.58003.60003.56003.58003.580016,600
Dec 02, 20193.36003.56003.36003.56003.560017,500
Nov 29, 20193.42003.47003.37003.38003.38004,500
Nov 27, 20193.49003.49003.47003.47003.47007,500
Nov 26, 20193.45003.68003.45003.52003.52006,700
Nov 25, 20193.30003.61003.30003.50003.500014,200
Nov 22, 20193.41003.41003.29003.29003.29009,200
Nov 21, 20193.19003.40003.19003.35003.350029,100
Nov 20, 20193.20003.43003.08003.23003.230036,000
Nov 19, 20193.00003.29002.91003.09003.090024,900
Nov 18, 20192.94002.95002.92002.95002.950027,600
Nov 15, 20192.90002.93002.86002.93002.930011,000
Nov 14, 20192.91002.91002.85002.86002.8600800
Nov 13, 20192.89002.89002.86002.86002.86001,200
Nov 12, 20192.81002.92002.81002.86002.86005,200
Nov 11, 20192.85002.92002.80002.84002.840018,100
Nov 08, 20192.94002.95002.90002.93002.93004,100
Nov 07, 20192.85002.95002.84002.90002.900039,000
Nov 06, 20192.83002.84002.83002.84002.84002,800
Nov 05, 20192.72002.83002.72002.83002.83009,700
Nov 04, 20192.74002.76002.74002.75002.75003,900
Nov 01, 20192.69002.79002.69002.77002.770026,600
Oct 31, 20192.67002.71002.66002.66002.660014,600
Oct 30, 20192.70002.78002.66002.66002.660011,100
Oct 29, 20192.76002.95002.71002.72002.720017,200
Oct 28, 20192.76002.90002.76002.76002.760021,600
Oct 25, 20192.90002.92002.77002.86002.860014,000
Oct 24, 20192.93002.95002.90002.90002.90003,400
Oct 23, 20192.90002.95002.86002.91002.910022,700
Oct 22, 20192.97002.97002.89002.90002.90002,100
Oct 21, 20192.81002.87002.78002.78002.78003,900
Oct 18, 20192.78002.88002.78002.88002.88001,000
Oct 17, 20192.90002.90002.74002.81002.81004,100
Oct 16, 20192.85002.86002.78002.82002.820033,100
Oct 15, 20192.88002.98002.84002.84002.84006,200
Oct 14, 20192.90002.97002.90002.90002.90002,100
Oct 11, 20192.90002.98002.90002.93002.93003,900
Oct 10, 20192.80003.03002.80002.91002.91002,100
Oct 09, 20193.00003.00002.97002.98002.98006,800
Oct 08, 20192.92003.00002.90002.99002.990012,700
Oct 07, 20192.97002.97002.84002.90002.900013,000
Oct 04, 20192.98002.99002.90002.92002.92006,000
Oct 03, 20192.82002.92002.80002.92002.92002,600
Oct 02, 20192.67002.87002.67002.80002.800019,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...