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
Feb 25, 2020	3.1800	3.1800	3.0500	3.0900	3.0900	13,400
Feb 24, 2020	3.0700	3.1900	3.0400	3.1200	3.1200	16,900
Feb 21, 2020	3.3100	3.3100	3.1300	3.1800	3.1800	21,600
Feb 20, 2020	3.3000	3.3100	3.2500	3.2800	3.2800	20,100
Feb 19, 2020	3.4000	3.4000	3.2800	3.3300	3.3300	10,200
Feb 18, 2020	3.3000	3.3900	3.2800	3.3300	3.3300	3,800
Feb 14, 2020	3.3900	3.4000	3.2600	3.3400	3.3400	85,800
Feb 13, 2020	3.4000	3.4000	3.3600	3.3600	3.3600	15,800
Feb 12, 2020	3.3600	3.6000	3.3600	3.3900	3.3900	162,400
Feb 11, 2020	3.4400	3.4400	3.3600	3.3600	3.3600	4,600
Feb 10, 2020	3.4800	3.4800	3.3600	3.3800	3.3800	18,600
Feb 07, 2020	3.4900	3.5000	3.4700	3.4700	3.4700	1,700
Feb 06, 2020	3.5000	3.5000	3.4700	3.4700	3.4700	1,600
Feb 05, 2020	3.5000	3.5000	3.4800	3.4800	3.4800	2,200
Feb 04, 2020	3.5000	3.5100	3.4700	3.4700	3.4700	8,400
Feb 03, 2020	3.5900	3.6200	3.5000	3.5000	3.5000	8,800
Jan 31, 2020	3.6600	3.7500	3.6000	3.6200	3.6200	21,400
Jan 30, 2020	3.6200	3.6400	3.5000	3.6400	3.6400	23,000
Jan 29, 2020	3.4400	3.6000	3.4200	3.6000	3.6000	49,200
Jan 28, 2020	3.3900	3.3900	3.3900	3.3900	3.3900	200
Jan 27, 2020	3.3600	3.4000	3.3600	3.3600	3.3600	7,600
Jan 24, 2020	3.4500	3.4500	3.3800	3.3900	3.3900	5,600
Jan 23, 2020	3.3800	3.4500	3.3800	3.4500	3.4500	6,100
Jan 22, 2020	3.3600	3.4500	3.3600	3.4100	3.4100	4,000
Jan 21, 2020	3.3900	3.4500	3.3900	3.4400	3.4400	10,700
Jan 17, 2020	3.4700	3.4700	3.4500	3.4500	3.4500	800
Jan 16, 2020	3.4400	3.5000	3.3900	3.5000	3.5000	2,500
Jan 15, 2020	3.4700	3.5000	3.3800	3.3800	3.3800	800
Jan 14, 2020	3.4800	3.5000	3.3900	3.3900	3.3900	2,200
Jan 13, 2020	3.4800	3.5000	3.4600	3.4900	3.4900	12,400
Jan 10, 2020	3.5000	3.5000	3.4100	3.5000	3.5000	7,700
Jan 09, 2020	3.4300	3.4900	3.4300	3.4800	3.4800	1,500
Jan 08, 2020	3.4200	3.4900	3.4200	3.4600	3.4600	30,700
Jan 07, 2020	3.3900	3.4200	3.3900	3.4000	3.4000	1,300
Jan 06, 2020	3.3900	3.4900	3.3900	3.3900	3.3900	8,000
Jan 03, 2020	3.4400	3.4500	3.3300	3.3600	3.3600	6,000
Jan 02, 2020	3.3800	3.4500	3.3700	3.4000	3.4000	2,600
Dec 31, 2019	3.3900	3.4500	3.3600	3.3600	3.3600	4,900
Dec 30, 2019	3.3600	3.4400	3.3600	3.3900	3.3900	6,100
Dec 27, 2019	3.4300	3.4500	3.3700	3.4000	3.4000	5,700
Dec 26, 2019	3.3700	3.4200	3.3700	3.3900	3.3900	7,500
Dec 24, 2019	3.3800	3.4200	3.3700	3.3900	3.3900	3,100
Dec 23, 2019	3.3700	3.3800	3.3600	3.3700	3.3700	7,600
Dec 20, 2019	3.3700	3.4000	3.3600	3.4000	3.4000	5,900
Dec 19, 2019	3.3700	3.4200	3.3700	3.4200	3.4200	700
Dec 18, 2019	3.4300	3.4300	3.3700	3.3800	3.3800	16,700
Dec 17, 2019	3.3700	3.4300	3.3600	3.4200	3.4200	17,200
Dec 16, 2019	3.4800	3.5300	3.3900	3.4200	3.4200	14,200
Dec 13, 2019	3.5400	3.5400	3.5000	3.5000	3.5000	8,700
Dec 12, 2019	3.5000	3.5900	3.5000	3.5300	3.5300	11,300
Dec 11, 2019	3.5500	3.5600	3.5000	3.5200	3.5200	4,400
Dec 10, 2019	3.4900	3.6000	3.4900	3.5300	3.5300	13,200
Dec 09, 2019	3.5900	3.5900	3.4100	3.5000	3.5000	9,900
Dec 06, 2019	3.4500	3.5900	3.4500	3.5500	3.5500	25,100
Dec 05, 2019	3.4300	3.6000	3.4000	3.4500	3.4500	10,700
Dec 04, 2019	3.5500	3.6200	3.4300	3.4300	3.4300	11,500
Dec 03, 2019	3.5800	3.6000	3.5600	3.5800	3.5800	16,600
Dec 02, 2019	3.3600	3.5600	3.3600	3.5600	3.5600	17,500
Nov 29, 2019	3.4200	3.4700	3.3700	3.3800	3.3800	4,500
Nov 27, 2019	3.4900	3.4900	3.4700	3.4700	3.4700	7,500
Nov 26, 2019	3.4500	3.6800	3.4500	3.5200	3.5200	6,700
Nov 25, 2019	3.3000	3.6100	3.3000	3.5000	3.5000	14,200
Nov 22, 2019	3.4100	3.4100	3.2900	3.2900	3.2900	9,200
Nov 21, 2019	3.1900	3.4000	3.1900	3.3500	3.3500	29,100
Nov 20, 2019	3.2000	3.4300	3.0800	3.2300	3.2300	36,000
Nov 19, 2019	3.0000	3.2900	2.9100	3.0900	3.0900	24,900
Nov 18, 2019	2.9400	2.9500	2.9200	2.9500	2.9500	27,600
Nov 15, 2019	2.9000	2.9300	2.8600	2.9300	2.9300	11,000
Nov 14, 2019	2.9100	2.9100	2.8500	2.8600	2.8600	800
Nov 13, 2019	2.8900	2.8900	2.8600	2.8600	2.8600	1,200
Nov 12, 2019	2.8100	2.9200	2.8100	2.8600	2.8600	5,200
Nov 11, 2019	2.8500	2.9200	2.8000	2.8400	2.8400	18,100
Nov 08, 2019	2.9400	2.9500	2.9000	2.9300	2.9300	4,100
Nov 07, 2019	2.8500	2.9500	2.8400	2.9000	2.9000	39,000
Nov 06, 2019	2.8300	2.8400	2.8300	2.8400	2.8400	2,800
Nov 05, 2019	2.7200	2.8300	2.7200	2.8300	2.8300	9,700
Nov 04, 2019	2.7400	2.7600	2.7400	2.7500	2.7500	3,900
Nov 01, 2019	2.6900	2.7900	2.6900	2.7700	2.7700	26,600
Oct 31, 2019	2.6700	2.7100	2.6600	2.6600	2.6600	14,600
Oct 30, 2019	2.7000	2.7800	2.6600	2.6600	2.6600	11,100
Oct 29, 2019	2.7600	2.9500	2.7100	2.7200	2.7200	17,200
Oct 28, 2019	2.7600	2.9000	2.7600	2.7600	2.7600	21,600
Oct 25, 2019	2.9000	2.9200	2.7700	2.8600	2.8600	14,000
Oct 24, 2019	2.9300	2.9500	2.9000	2.9000	2.9000	3,400
Oct 23, 2019	2.9000	2.9500	2.8600	2.9100	2.9100	22,700
Oct 22, 2019	2.9700	2.9700	2.8900	2.9000	2.9000	2,100
Oct 21, 2019	2.8100	2.8700	2.7800	2.7800	2.7800	3,900
Oct 18, 2019	2.7800	2.8800	2.7800	2.8800	2.8800	1,000
Oct 17, 2019	2.9000	2.9000	2.7400	2.8100	2.8100	4,100
Oct 16, 2019	2.8500	2.8600	2.7800	2.8200	2.8200	33,100
Oct 15, 2019	2.8800	2.9800	2.8400	2.8400	2.8400	6,200
Oct 14, 2019	2.9000	2.9700	2.9000	2.9000	2.9000	2,100
Oct 11, 2019	2.9000	2.9800	2.9000	2.9300	2.9300	3,900
Oct 10, 2019	2.8000	3.0300	2.8000	2.9100	2.9100	2,100
Oct 09, 2019	3.0000	3.0000	2.9700	2.9800	2.9800	6,800
Oct 08, 2019	2.9200	3.0000	2.9000	2.9900	2.9900	12,700
Oct 07, 2019	2.9700	2.9700	2.8400	2.9000	2.9000	13,000
Oct 04, 2019	2.9800	2.9900	2.9000	2.9200	2.9200	6,000
Oct 03, 2019	2.8200	2.9200	2.8000	2.9200	2.9200	2,600
Oct 02, 2019	2.6700	2.8700	2.6700	2.8000	2.8000	19,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...