AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20184.354.354.304.354.355,141
Jan 18, 20184.404.454.304.354.3524,000
Jan 17, 20184.504.574.504.554.552,000
Jan 16, 20184.604.604.254.454.4532,700
Jan 12, 20184.604.654.554.634.6316,500
Jan 11, 20184.604.604.504.584.589,500
Jan 10, 20184.504.604.504.604.607,100
Jan 09, 20184.304.504.304.464.4639,600
Jan 08, 20184.404.454.394.454.4531,900
Jan 05, 20184.354.454.354.404.406,800
Jan 04, 20184.354.454.304.404.4016,800
Jan 03, 20184.454.504.254.304.3062,600
Jan 02, 20184.454.504.454.454.4525,300
Dec 29, 20174.454.604.454.504.5017,600
Dec 28, 20174.474.554.454.504.5029,800
Dec 27, 20174.404.504.404.454.4569,300
Dec 26, 20174.554.554.414.454.4530,400
Dec 22, 20174.504.554.404.554.557,800
Dec 21, 20174.404.554.404.554.5527,700
Dec 20, 20174.484.504.454.504.504,900
Dec 19, 20174.454.534.404.454.4515,300
Dec 18, 20174.554.554.454.504.506,800
Dec 15, 20174.354.504.354.504.5014,800
Dec 14, 20174.404.484.354.404.4019,200
Dec 13, 20174.404.504.404.454.4514,900
Dec 12, 20174.404.454.404.454.4526,300
Dec 11, 20174.454.504.454.454.4524,200
Dec 08, 20174.504.554.454.504.509,900
Dec 07, 20174.454.564.454.494.4910,000
Dec 06, 20174.564.614.504.554.554,000
Dec 05, 20174.604.604.504.604.6010,300
Dec 04, 20174.754.754.404.554.5539,900
Dec 01, 20174.704.784.704.754.7510,300
Nov 30, 20174.664.874.664.754.7523,900
Nov 29, 20174.604.754.604.704.7021,700
Nov 28, 20174.604.704.604.654.6513,600
Nov 27, 20174.604.704.604.654.6516,200
Nov 24, 20174.604.704.604.704.703,000
Nov 22, 20174.554.704.504.654.6511,300
Nov 21, 20174.504.704.504.554.5524,500
Nov 20, 20174.704.704.654.654.659,300
Nov 17, 20174.504.704.504.704.7014,700
Nov 16, 20174.554.604.404.574.5715,100
Nov 15, 20174.454.604.454.504.5021,400
Nov 14, 20174.554.604.554.604.6010,400
Nov 13, 20174.504.604.504.554.5512,900
Nov 10, 20174.504.654.454.504.5022,100
Nov 09, 20174.504.554.504.504.5015,300
Nov 08, 20174.504.584.504.554.5522,100
Nov 07, 20174.654.704.554.554.5518,300
Nov 06, 20174.554.704.554.704.7013,600
Nov 03, 20174.604.634.504.554.5520,700
Nov 02, 20174.654.704.504.584.5840,400
Nov 01, 20174.654.804.654.654.6514,300
Oct 31, 20174.504.704.504.704.7013,800
Oct 30, 20174.624.704.554.554.5525,300
Oct 27, 20174.604.604.514.604.6036,000
Oct 26, 20174.504.604.504.604.6010,300
Oct 25, 20174.504.554.504.504.5023,800
Oct 24, 20174.604.604.504.604.6011,200
Oct 23, 20174.454.654.454.654.6514,000
Oct 20, 20174.554.594.454.454.457,500
Oct 19, 20174.454.604.454.554.5523,600
Oct 18, 20174.504.504.454.454.4525,100
Oct 17, 20174.504.604.504.504.5020,700
Oct 16, 20174.554.604.554.554.557,000
Oct 13, 20174.704.704.454.604.6036,700
Oct 12, 20174.504.704.454.654.6512,200
Oct 11, 20174.554.654.554.554.5518,700
Oct 10, 20174.604.754.554.554.5548,500
Oct 09, 20174.554.604.554.584.5853,900
Oct 06, 20174.654.654.554.604.60152,600
Oct 05, 20174.604.704.604.654.6510,900
Oct 04, 20174.654.704.604.654.659,600
Oct 03, 20174.704.754.654.704.707,300
Oct 02, 20174.604.704.604.654.6515,800
Sep 29, 20174.654.704.604.654.6513,300
Sep 28, 20174.654.704.554.654.6514,800
Sep 27, 20174.654.704.654.654.6511,500
Sep 26, 20174.654.704.654.654.6511,000
Sep 25, 20174.704.754.704.704.7010,700
Sep 22, 20174.654.754.624.704.7012,000
Sep 21, 20174.704.704.554.604.6011,100
Sep 20, 20174.754.754.654.654.657,100
Sep 19, 20174.754.884.754.804.807,000
Sep 18, 20174.905.004.794.804.8014,800
Sep 15, 20174.804.904.804.904.9030,200
Sep 14, 20174.854.974.854.854.854,700
Sep 13, 20174.754.984.754.854.8511,100
Sep 12, 20175.005.044.804.804.8010,100
Sep 11, 20175.005.054.955.005.008,700
Sep 08, 20174.905.004.905.005.0014,900
Sep 07, 20174.854.954.724.904.9018,100
Sep 06, 20175.005.004.904.904.909,600
Sep 05, 20175.055.054.904.954.9513,700
Sep 01, 20174.905.054.855.055.054,600
Aug 31, 20174.955.104.954.954.9511,400
Aug 30, 20175.155.155.005.105.1059,900
Aug 29, 20175.105.205.005.105.1025,200
Aug 28, 20175.005.204.905.055.0521,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...