Canada markets closed

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2100+0.0200 (+0.91%)
At close: 04:00PM EDT
2.2500 +0.04 (+1.81%)
After hours: 07:43PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20242.17002.28002.16002.21002.210020,227
Sept 11, 20242.12002.42002.12002.19002.190040,600
Sept 10, 20242.13002.21002.12002.15002.15009,900
Sept 09, 20242.15002.23002.10002.15002.150024,700
Sept 06, 20242.26002.29002.05002.17002.170089,300
Sept 05, 20242.26002.29002.22002.25002.25009,700
Sept 04, 20242.18002.30002.18002.30002.300031,800
Sept 03, 20242.15002.22002.12002.16002.160026,000
Aug 30, 20242.25002.25002.12002.15002.150035,600
Aug 29, 20242.29002.31002.20002.20002.200045,900
Aug 28, 20242.26002.34002.24002.25002.250048,200
Aug 27, 20242.24002.32002.18002.30002.300094,700
Aug 26, 20242.30002.40002.06002.29002.2900261,900
Aug 23, 20242.34002.34002.27002.30002.300040,300
Aug 22, 20242.29002.34002.21002.24002.240053,100
Aug 21, 20242.30002.38002.29002.31002.310084,300
Aug 20, 20242.48002.49002.24002.24002.240092,300
Aug 19, 20242.60002.63002.41002.51002.510098,200
Aug 16, 20242.55002.68002.47002.63002.630089,900
Aug 15, 20242.63002.65002.44002.64002.640056,200
Aug 14, 20242.54002.66002.52002.64002.640050,800
Aug 13, 20242.84002.84002.58002.61002.610069,100
Aug 12, 20242.79002.97002.72002.80002.8000124,700
Aug 09, 20242.20002.75002.18002.69002.6900392,100
Aug 08, 20242.12002.12002.05002.12002.120052,500
Aug 07, 20242.09002.15002.07002.07002.070034,900
Aug 06, 20242.08002.18002.00002.08002.080080,300
Aug 05, 20241.91002.06001.86001.96001.960049,600
Aug 02, 20242.09002.09002.01002.03002.030025,300
Aug 01, 20242.09002.12002.00002.09002.090059,400
Jul 31, 20242.15002.19002.05002.09002.090062,000
Jul 30, 20242.05002.25002.00002.05002.0500194,600
Jul 29, 20241.95002.09001.95002.00002.0000100,000
Jul 26, 20241.94002.00001.93001.97001.970016,800
Jul 25, 20241.96001.97001.89001.92001.920015,600
Jul 24, 20241.98001.98001.94001.94001.94009,700
Jul 23, 20241.96001.96001.95001.96001.960015,100
Jul 22, 20242.01002.04001.96001.98001.980016,300
Jul 19, 20242.05002.08001.96001.96001.960030,000
Jul 18, 20241.96002.00001.95001.97001.970022,700
Jul 17, 20242.05002.05001.96002.00002.000063,100
Jul 16, 20241.92002.08001.92002.01002.010054,100
Jul 15, 20241.90001.98001.86001.90001.900094,500
Jul 12, 20241.86001.92001.86001.89001.89003,900
Jul 11, 20241.89001.91001.85001.88001.880023,200
Jul 10, 20241.92001.92001.87001.87001.87008,600
Jul 09, 20241.94001.94001.88001.88001.880073,500
Jul 08, 20241.99001.99001.91001.91001.910015,500
Jul 05, 20241.95001.98001.91001.97001.970010,500
Jul 03, 20241.90001.98001.90001.94001.94001,100
Jul 02, 20241.92001.95001.92001.92001.92008,200
Jul 01, 20241.96001.96001.90001.93001.93002,200
Jun 28, 20242.01002.07001.97001.97001.97009,000
Jun 27, 20242.00002.00001.97001.97001.97004,300
Jun 26, 20241.96002.02001.90001.97001.970015,100
Jun 25, 20242.01002.02001.96001.96001.960021,100
Jun 24, 20242.03002.06002.00002.00002.000034,100
Jun 21, 20241.85002.06001.85002.06002.060074,400
Jun 20, 20241.82001.90001.82001.85001.850018,200
Jun 18, 20241.85001.88001.82001.83001.830023,100
Jun 17, 20241.77001.89001.76001.86001.860053,300
Jun 14, 20241.81001.83001.76001.78001.780020,100
Jun 13, 20241.82001.84001.81001.82001.82009,700
Jun 12, 20241.87001.90001.79001.85001.850022,400
Jun 11, 20241.88001.89001.80001.87001.870027,000
Jun 10, 20241.82001.85001.78001.83001.830017,200
Jun 07, 20241.87001.87001.81001.85001.850029,000
Jun 06, 20241.85001.85001.80001.82001.820014,700
Jun 05, 20241.75001.84001.75001.83001.830021,600
Jun 04, 20241.81001.81001.76001.77001.770035,800
Jun 03, 20241.84001.88001.77001.84001.840032,400
May 31, 20241.83001.85001.80001.82001.820016,600
May 30, 20241.84001.86001.79001.82001.820024,600
May 29, 20241.88001.90001.83001.84001.840015,800
May 28, 20241.86001.89001.85001.88001.880050,900
May 24, 20241.90001.93001.82001.84001.840052,800
May 23, 20241.86001.91001.85001.85001.850052,400
May 22, 20241.88001.93001.84001.86001.860068,800
May 21, 20241.87001.89001.82001.86001.860052,700
May 20, 20241.87001.87001.82001.84001.840040,200
May 17, 20241.87001.88001.82001.84001.840034,800
May 16, 20241.89001.90001.81001.81001.810089,800
May 15, 20241.83001.92001.83001.89001.890039,900
May 14, 20241.98001.98001.78001.83001.830085,600
May 13, 20242.07002.07001.94001.94001.940066,500
May 10, 20242.15002.15002.01002.04002.040028,800
May 09, 20242.15002.20002.10002.15002.150039,000
May 08, 20242.13002.19002.00002.12002.120049,800
May 07, 20242.01002.16002.01002.11002.110082,100
May 06, 20241.88002.03001.88001.96001.960085,800
May 03, 20241.97001.97001.74001.83001.8300115,000
May 02, 20242.10002.18002.01002.07002.070096,300
May 01, 20242.00002.17001.97002.10002.100094,200
Apr 30, 20241.82002.05001.80001.96001.9600166,700
Apr 29, 20241.70001.87001.70001.86001.860021,400
Apr 26, 20241.68001.72001.68001.71001.710011,600
Apr 25, 20241.76001.80001.68001.73001.730033,000
Apr 24, 20241.68001.75001.68001.75001.750028,000
Apr 23, 20241.66001.76001.66001.70001.700023,800
Apr 22, 20241.72001.74001.72001.72001.720026,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...