Canada markets closed

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7100-0.0600 (-3.39%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.77001.79001.68001.71001.710024,900
Apr 11, 20241.75001.79001.75001.77001.77007,300
Apr 10, 20241.83001.83001.75001.79001.790020,200
Apr 09, 20241.85001.85001.75001.82001.820018,900
Apr 08, 20241.80001.83001.76001.82001.820042,700
Apr 05, 20241.75001.80001.74001.80001.800014,800
Apr 04, 20241.81001.85001.73001.77001.770040,900
Apr 03, 20241.79001.88001.77001.84001.840021,600
Apr 02, 20241.83001.83001.76001.81001.810056,400
Apr 01, 20241.89001.90001.78001.83001.830058,100
Mar 28, 20241.76001.89001.76001.87001.870024,600
Mar 27, 20241.79001.82001.76001.80001.800036,600
Mar 26, 20241.84001.86001.79001.79001.790021,100
Mar 25, 20241.69001.90001.69001.78001.780040,300
Mar 22, 20241.81001.87001.70001.73001.730019,300
Mar 21, 20241.75001.87001.73001.78001.780068,900
Mar 20, 20241.77001.85001.77001.81001.8100109,900
Mar 19, 20241.69002.00001.69001.78001.7800140,700
Mar 18, 20241.80001.80001.65001.70001.7000135,300
Mar 15, 20241.62001.69001.53001.66001.660085,100
Mar 14, 20241.64001.66001.53001.60001.6000129,300
Mar 13, 20241.68001.69001.58001.62001.6200206,300
Mar 12, 20241.80001.89001.76001.81001.8100107,800
Mar 11, 20241.82001.82001.73001.78001.780035,100
Mar 08, 20241.94001.94001.79001.83001.830033,500
Mar 07, 20241.95002.03001.93001.96001.96006,800
Mar 06, 20241.96002.04001.96001.97001.970059,500
Mar 05, 20242.04002.05001.95001.95001.950047,400
Mar 04, 20242.01002.06001.97002.02002.020036,200
Mar 01, 20241.94002.10001.90001.97001.970060,500
Feb 29, 20241.90002.01001.90001.99001.990025,000
Feb 28, 20242.02002.02001.92001.92001.920050,200
Feb 27, 20241.97002.05001.93001.93001.9300136,700
Feb 26, 20241.93001.93001.84001.89001.890063,100
Feb 23, 20241.87001.90001.85001.88001.88004,000
Feb 22, 20241.83001.86001.78001.85001.850019,300
Feb 21, 20241.84001.91001.78001.81001.810029,800
Feb 20, 20242.02002.05001.84001.84001.840051,800
Feb 16, 20241.96001.97001.90001.97001.970031,300
Feb 15, 20241.93001.97001.91001.94001.940018,500
Feb 14, 20241.82001.95001.82001.93001.930047,800
Feb 13, 20241.97001.99001.73001.77001.770063,000
Feb 12, 20241.89002.06001.87001.95001.9500292,000
Feb 09, 20241.69001.85001.68001.79001.790031,600
Feb 08, 20241.71001.76001.68001.68001.68004,300
Feb 07, 20241.78001.79001.72001.73001.730036,300
Feb 06, 20241.72001.82001.69001.73001.730035,300
Feb 05, 20241.74001.78001.68001.68001.680032,900
Feb 02, 20241.80001.81001.72001.74001.740052,600
Feb 01, 20241.57001.84001.55001.75001.7500331,200
Jan 31, 20241.52001.58001.52001.55001.550018,400
Jan 30, 20241.54001.60001.54001.55001.550018,800
Jan 29, 20241.53001.59001.53001.55001.550059,700
Jan 26, 20241.52001.56001.52001.55001.550011,100
Jan 25, 20241.55001.57001.51001.54001.540020,500
Jan 24, 20241.54001.58001.52001.55001.550023,500
Jan 23, 20241.61001.67001.52001.52001.520019,400
Jan 22, 20241.50001.60001.50001.56001.560026,400
Jan 19, 20241.57001.58001.51001.52001.52007,900
Jan 18, 20241.52001.59001.50001.54001.540028,700
Jan 17, 20241.56001.59001.52001.53001.530025,400
Jan 16, 20241.59001.62001.57001.59001.590021,400
Jan 12, 20241.62001.64001.54001.62001.620020,400
Jan 11, 20241.62001.65001.60001.63001.63005,900
Jan 10, 20241.63001.64001.53001.61001.610048,100
Jan 09, 20241.62001.65001.55001.59001.590023,800
Jan 08, 20241.59001.65001.57001.64001.640013,800
Jan 05, 20241.66001.71001.54001.58001.5800109,100
Jan 04, 20241.74001.74001.61001.64001.640044,500
Jan 03, 20241.70001.73001.63001.72001.720021,000
Jan 02, 20241.62001.75001.62001.70001.700058,400
Dec 29, 20231.63001.70001.63001.66001.660017,600
Dec 28, 20231.62001.68001.62001.67001.670076,000
Dec 27, 20231.74001.74001.60001.60001.600057,700
Dec 26, 20231.73001.77001.70001.71001.710093,800
Dec 22, 20231.72001.80001.70001.73001.730064,800
Dec 21, 20231.66001.77001.65001.72001.720075,700
Dec 20, 20231.67001.67001.61001.63001.630075,500
Dec 19, 20231.58001.67001.55001.66001.660076,000
Dec 18, 20231.56001.61001.54001.54001.540049,600
Dec 15, 20231.57001.62001.51001.51001.510035,500
Dec 14, 20231.55001.67001.55001.58001.5800111,600
Dec 13, 20231.51001.62001.51001.56001.560020,900
Dec 12, 20231.57001.63001.52001.53001.530018,300
Dec 11, 20231.63001.63001.56001.56001.560019,700
Dec 08, 20231.69001.69001.60001.63001.630047,300
Dec 07, 20231.64001.64001.58001.60001.60007,500
Dec 06, 20231.63001.63001.59001.59001.590031,400
Dec 05, 20231.66001.66001.60001.62001.620011,700
Dec 04, 20231.62001.75001.61001.63001.630042,800
Dec 01, 20231.60001.63001.60001.63001.630010,500
Nov 30, 20231.60001.63001.60001.62001.620018,800
Nov 29, 20231.62001.62001.60001.61001.610031,200
Nov 28, 20231.64001.64001.61001.63001.63006,100
Nov 27, 20231.60001.67001.59001.61001.610021,700
Nov 24, 20231.62001.70001.57001.69001.69005,400
Nov 22, 20231.68001.68001.55001.63001.63009,900
Nov 21, 20231.65001.65001.58001.65001.65009,800
Nov 20, 20231.70001.70001.57001.69001.69005,300
Nov 17, 20231.65001.70001.61001.70001.70006,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...