AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20184.0004.0003.9503.9803.9803,600
Jul 13, 20184.0004.0503.9504.0304.0303,500
Jul 12, 20183.9503.9503.9503.9503.9501,700
Jul 11, 20183.9704.0503.9504.0504.0504,100
Jul 10, 20184.0504.1004.0004.0004.0006,900
Jul 09, 20184.0004.0504.0004.0504.0503,100
Jul 06, 20184.0004.0504.0004.0504.0501,400
Jul 05, 20184.0004.1003.9004.0504.05052,400
Jul 03, 20184.0504.0503.9704.0004.0005,500
Jul 02, 20183.9504.0503.9504.0504.0503,800
Jun 29, 20184.2504.2503.7504.0504.05060,600
Jun 28, 20183.9004.5803.8304.2504.250178,900
Jun 27, 20183.9003.9503.9003.9003.9004,800
Jun 26, 20183.9503.9503.9003.9003.9002,100
Jun 25, 20183.9203.9503.9003.9303.9303,400
Jun 22, 20183.9003.9503.9003.9503.95017,700
Jun 21, 20183.9003.9503.9003.9303.9301,500
Jun 20, 20183.9004.0003.9003.9503.9508,000
Jun 19, 20183.8504.0003.8503.9003.9007,600
Jun 18, 20183.9504.0003.9003.9503.95019,900
Jun 15, 20183.9203.9503.9203.9503.9502,400
Jun 14, 20183.9003.9503.9003.9503.9504,500
Jun 13, 20183.9003.9503.9003.9503.9502,800
Jun 12, 20183.8503.9203.8503.9003.9002,100
Jun 11, 20183.9004.0003.9003.9003.9004,400
Jun 08, 20183.9504.0003.9003.9003.9003,600
Jun 07, 20183.9504.0003.9503.9503.9502,300
Jun 06, 20183.9004.0003.9003.9003.9008,900
Jun 05, 20183.9003.9503.9003.9003.90010,000
Jun 04, 20183.9003.9503.9003.9003.9001,800
Jun 01, 20183.9504.0003.9503.9503.9507,900
May 31, 20184.0004.0003.9004.0004.0004,300
May 30, 20184.0004.0503.9003.9003.9005,900
May 29, 20183.9504.0003.9504.0004.0003,100
May 25, 20183.8504.0003.8503.9503.9504,700
May 24, 20183.9004.0003.9003.9003.9004,600
May 23, 20184.0004.0003.9003.9503.9507,800
May 22, 20183.9003.9503.9003.9303.9304,700
May 21, 20184.0004.0003.8503.9503.95011,300
May 18, 20184.0404.0504.0004.0504.0501,200
May 17, 20184.0004.0204.0004.0004.000800
May 16, 20184.2004.2204.0004.0004.0006,800
May 15, 20184.0004.0304.0004.0304.030800
May 14, 20184.1004.2004.1004.2004.2004,200
May 11, 20184.0504.2504.0004.2004.20020,000
May 10, 20184.0204.1004.0204.1004.1005,000
May 09, 20184.0004.1504.0004.0504.0505,200
May 08, 20184.0504.0504.0504.0504.0501,400
May 07, 20184.1004.2004.1004.1504.1505,200
May 04, 20184.0004.2004.0004.2004.2005,100
May 03, 20184.0504.1003.9504.0504.0508,100
May 02, 20184.0004.1003.9504.0504.0507,900
May 01, 20183.9004.0003.9004.0004.0004,000
Apr 30, 20183.9004.0003.9003.9003.9008,600
Apr 27, 20183.9003.9503.9003.9503.9505,200
Apr 26, 20183.9003.9503.9003.9003.90016,600
Apr 25, 20184.0504.1003.9003.9503.95014,100
Apr 24, 20184.1004.1404.0504.0504.0507,600
Apr 23, 20184.0504.2004.0504.1504.1504,100
Apr 20, 20184.1004.1504.1004.1304.1305,600
Apr 19, 20184.1004.1504.1004.1304.1306,200
Apr 18, 20184.1504.2504.1504.1504.1503,500
Apr 17, 20184.0504.2004.0504.2004.20014,400
Apr 16, 20184.0504.2004.0504.1104.1104,700
Apr 13, 20184.0504.2004.0504.0504.0507,900
Apr 12, 20184.0504.1004.0004.1004.10027,000
Apr 11, 20184.0504.1004.0004.1004.1009,200
Apr 10, 20184.1004.1504.0004.1004.10039,600
Apr 09, 20184.1004.2004.0504.1004.10049,800
Apr 06, 20184.1504.1504.1004.1504.1503,300
Apr 05, 20184.1504.2504.0004.2004.20026,900
Apr 04, 20184.1904.2004.1004.1804.18048,200
Apr 03, 20184.2004.2504.1504.1504.15013,800
Apr 02, 20184.1004.2504.1004.2204.22015,600
Mar 29, 20184.2004.2004.1304.1504.15013,100
Mar 28, 20184.1704.2504.1504.2004.2007,500
Mar 27, 20184.2004.2004.1404.2004.20014,600
Mar 26, 20184.2004.2004.1504.2004.2008,600
Mar 23, 20184.2004.2004.1004.2004.20020,700
Mar 22, 20184.1704.2004.1504.1804.1804,600
Mar 21, 20184.1504.2004.1504.1504.1506,300
Mar 20, 20184.2004.2004.1804.2004.2004,200
Mar 19, 20184.2504.2504.0504.2004.2008,100
Mar 16, 20184.2004.2504.1504.2504.2509,300
Mar 15, 20184.1504.2004.1504.1804.1809,100
Mar 14, 20184.1504.2004.1504.1604.1603,700
Mar 13, 20184.1804.2504.1804.2004.2001,100
Mar 12, 20184.2504.2504.1604.2504.2501,800
Mar 09, 20184.2004.2504.2004.2004.2004,200
Mar 08, 20184.1504.2504.1504.2204.2204,000
Mar 07, 20184.2504.2504.1504.2004.2006,600
Mar 06, 20184.2204.2504.1004.2004.20027,400
Mar 05, 20184.2004.2504.1504.1504.15014,000
Mar 02, 20184.1904.2504.1504.2004.2006,900
Mar 01, 20184.2004.2004.1004.1504.150103,200
Feb 28, 20184.1504.2504.1504.1504.1507,900
Feb 27, 20184.2004.2504.0504.1504.15040,300
Feb 26, 20184.2004.3504.2004.2504.25028,100
Feb 23, 20184.3004.4004.2504.2504.25011,700
Feb 22, 20184.4304.4304.3004.3004.30010,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...