Aware, Inc. (AWRE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 2.9020 | 2.9200 | 2.8799 | 2.8899 | 2.8899 | 33,634 |
| Dec. 02, 2021 | 2.9500 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 23,700 |
| Dec. 01, 2021 | 3.0000 | 3.0200 | 2.9700 | 2.9700 | 2.9700 | 40,300 |
| Nov. 30, 2021 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 43,400 |
| Nov. 29, 2021 | 3.0000 | 3.0300 | 2.9500 | 2.9500 | 2.9500 | 33,200 |
| Nov. 26, 2021 | 3.0300 | 3.0400 | 2.9800 | 3.0100 | 3.0100 | 3,300 |
| Nov. 24, 2021 | 2.9900 | 3.0600 | 2.9900 | 3.0600 | 3.0600 | 38,000 |
| Nov. 23, 2021 | 3.0500 | 3.0500 | 2.9900 | 3.0000 | 3.0000 | 11,100 |
| Nov. 22, 2021 | 3.0500 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 101,400 |
| Nov. 19, 2021 | 3.0500 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 33,300 |
| Nov. 18, 2021 | 3.0900 | 3.1400 | 3.0700 | 3.0700 | 3.0700 | 45,600 |
| Nov. 17, 2021 | 3.1100 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 25,700 |
| Nov. 16, 2021 | 3.1500 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 68,300 |
| Nov. 15, 2021 | 3.2300 | 3.2300 | 3.1500 | 3.1800 | 3.1800 | 19,500 |
| Nov. 12, 2021 | 3.2800 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 26,600 |
| Nov. 11, 2021 | 3.2600 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 31,000 |
| Nov. 10, 2021 | 3.3800 | 3.3800 | 3.2500 | 3.2500 | 3.2500 | 52,200 |
| Nov. 09, 2021 | 3.4500 | 3.4500 | 3.2600 | 3.3700 | 3.3700 | 21,400 |
| Nov. 08, 2021 | 3.4000 | 3.4400 | 3.3100 | 3.3500 | 3.3500 | 26,900 |
| Nov. 05, 2021 | 3.5000 | 3.5400 | 3.4300 | 3.4400 | 3.4400 | 30,100 |
| Nov. 04, 2021 | 3.4500 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 383,700 |
| Nov. 03, 2021 | 3.5000 | 3.5200 | 3.4000 | 3.4600 | 3.4600 | 72,500 |
| Nov. 02, 2021 | 3.5200 | 3.5500 | 3.4000 | 3.5300 | 3.5300 | 109,600 |
| Nov. 01, 2021 | 3.5500 | 3.6300 | 3.4600 | 3.5300 | 3.5300 | 30,800 |
| Oct. 29, 2021 | 3.5200 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 19,800 |
| Oct. 28, 2021 | 3.6100 | 3.6100 | 3.5200 | 3.5500 | 3.5500 | 51,400 |
| Oct. 27, 2021 | 3.8200 | 3.9500 | 3.5800 | 3.5800 | 3.5800 | 102,700 |
| Oct. 26, 2021 | 3.7500 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 23,900 |
| Oct. 25, 2021 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 16,000 |
| Oct. 22, 2021 | 3.9500 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 11,200 |
| Oct. 21, 2021 | 4.0600 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 3,700 |
| Oct. 20, 2021 | 3.8700 | 4.0500 | 3.8700 | 3.9900 | 3.9900 | 16,200 |
| Oct. 19, 2021 | 3.8700 | 4.0600 | 3.8700 | 3.9800 | 3.9800 | 31,700 |
| Oct. 18, 2021 | 3.9000 | 3.9600 | 3.8400 | 3.8700 | 3.8700 | 56,800 |
| Oct. 15, 2021 | 4.0400 | 4.0500 | 3.9300 | 3.9800 | 3.9800 | 21,800 |
| Oct. 14, 2021 | 4.0200 | 4.0600 | 3.9800 | 4.0600 | 4.0600 | 30,600 |
| Oct. 13, 2021 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 31,000 |
| Oct. 12, 2021 | 4.0600 | 4.0600 | 3.9800 | 3.9800 | 3.9800 | 26,000 |
| Oct. 11, 2021 | 3.9900 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 2,300 |
| Oct. 08, 2021 | 4.0400 | 4.0800 | 3.9700 | 3.9900 | 3.9900 | 105,600 |
| Oct. 07, 2021 | 4.0000 | 4.0900 | 3.9900 | 3.9900 | 3.9900 | 5,300 |
| Oct. 06, 2021 | 4.0800 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | 6,800 |
| Oct. 05, 2021 | 3.9600 | 4.0900 | 3.9600 | 4.0900 | 4.0900 | 10,700 |
| Oct. 04, 2021 | 4.0800 | 4.0900 | 3.9600 | 3.9700 | 3.9700 | 12,100 |
| Oct. 01, 2021 | 4.1500 | 4.1600 | 4.0200 | 4.1000 | 4.1000 | 9,700 |
| Sep. 30, 2021 | 4.0500 | 4.1100 | 4.0100 | 4.0100 | 4.0100 | 7,700 |
| Sep. 29, 2021 | 3.9900 | 4.1600 | 3.9800 | 4.0800 | 4.0800 | 17,500 |
| Sep. 28, 2021 | 4.0700 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 6,000 |
| Sep. 27, 2021 | 3.9500 | 4.1800 | 3.9500 | 4.1000 | 4.1000 | 9,400 |
| Sep. 24, 2021 | 3.9800 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 10,300 |
| Sep. 23, 2021 | 3.9000 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 10,500 |
| Sep. 22, 2021 | 3.9700 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 43,600 |
| Sep. 21, 2021 | 4.0100 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 41,300 |
| Sep. 20, 2021 | 4.0900 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 67,500 |
| Sep. 17, 2021 | 3.9800 | 4.2500 | 3.9300 | 4.2000 | 4.2000 | 87,200 |
| Sep. 16, 2021 | 4.0000 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 15,500 |
| Sep. 15, 2021 | 4.0000 | 4.0200 | 3.9300 | 4.0000 | 4.0000 | 24,200 |
| Sep. 14, 2021 | 4.1900 | 4.1900 | 4.0000 | 4.0200 | 4.0200 | 21,500 |
| Sep. 13, 2021 | 4.0500 | 4.2000 | 4.0000 | 4.1700 | 4.1700 | 44,400 |
| Sep. 10, 2021 | 3.8900 | 4.0300 | 3.8000 | 4.0100 | 4.0100 | 31,800 |
| Sep. 09, 2021 | 3.9600 | 4.0100 | 3.8600 | 3.8900 | 3.8900 | 63,200 |
| Sep. 08, 2021 | 4.0000 | 4.0400 | 3.9200 | 3.9600 | 3.9600 | 14,200 |
| Sep. 07, 2021 | 4.0500 | 4.1200 | 3.9400 | 3.9700 | 3.9700 | 65,500 |
| Sep. 03, 2021 | 4.0600 | 4.1300 | 3.9900 | 4.0700 | 4.0700 | 8,800 |
| Sep. 02, 2021 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 16,900 |
| Sep. 01, 2021 | 4.1200 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 13,400 |
| Aug. 31, 2021 | 4.0200 | 4.0900 | 4.0000 | 4.0900 | 4.0900 | 14,800 |
| Aug. 30, 2021 | 4.0000 | 4.1400 | 4.0000 | 4.0500 | 4.0500 | 14,400 |
| Aug. 27, 2021 | 3.9800 | 4.0400 | 3.9600 | 3.9600 | 3.9600 | 10,700 |
| Aug. 26, 2021 | 4.0600 | 4.1500 | 3.9200 | 4.0100 | 4.0100 | 33,600 |
| Aug. 25, 2021 | 4.0400 | 4.0400 | 3.9500 | 4.0300 | 4.0300 | 9,200 |
| Aug. 24, 2021 | 3.9300 | 4.0900 | 3.9300 | 3.9600 | 3.9600 | 12,300 |
| Aug. 23, 2021 | 3.9700 | 4.0300 | 3.9200 | 3.9500 | 3.9500 | 8,000 |
| Aug. 20, 2021 | 4.0400 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 22,900 |
| Aug. 19, 2021 | 3.8500 | 4.0100 | 3.8500 | 4.0100 | 4.0100 | 16,400 |
| Aug. 18, 2021 | 3.9500 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 10,300 |
| Aug. 17, 2021 | 3.9000 | 4.0700 | 3.8000 | 3.9200 | 3.9200 | 18,200 |
| Aug. 16, 2021 | 3.8700 | 4.0500 | 3.8100 | 3.9600 | 3.9600 | 18,000 |
| Aug. 13, 2021 | 4.1000 | 4.1300 | 3.9200 | 3.9500 | 3.9500 | 27,100 |
| Aug. 12, 2021 | 4.0500 | 4.1700 | 4.0500 | 4.0700 | 4.0700 | 17,700 |
| Aug. 11, 2021 | 3.9700 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 28,900 |
| Aug. 10, 2021 | 4.0400 | 4.0900 | 3.9200 | 3.9400 | 3.9400 | 42,300 |
| Aug. 09, 2021 | 4.1400 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 13,400 |
| Aug. 06, 2021 | 4.2000 | 4.2000 | 4.0200 | 4.1300 | 4.1300 | 43,400 |
| Aug. 05, 2021 | 4.0600 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 67,200 |
| Aug. 04, 2021 | 4.0700 | 4.1500 | 4.0000 | 4.0800 | 4.0800 | 37,500 |
| Aug. 03, 2021 | 4.1500 | 4.1500 | 4.0600 | 4.0900 | 4.0900 | 127,900 |
| Aug. 02, 2021 | 4.0400 | 4.2700 | 4.0100 | 4.0600 | 4.0600 | 251,900 |
| Jul. 30, 2021 | 3.8400 | 3.9900 | 3.8100 | 3.9800 | 3.9800 | 40,500 |
| Jul. 29, 2021 | 3.7800 | 3.8400 | 3.6300 | 3.8400 | 3.8400 | 41,100 |
| Jul. 28, 2021 | 3.8300 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 59,600 |
| Jul. 27, 2021 | 3.6300 | 3.7100 | 3.6200 | 3.6800 | 3.6800 | 15,300 |
| Jul. 26, 2021 | 3.7200 | 3.8000 | 3.5900 | 3.7000 | 3.7000 | 30,300 |
| Jul. 23, 2021 | 3.7200 | 3.7200 | 3.6200 | 3.6800 | 3.6800 | 8,600 |
| Jul. 22, 2021 | 3.6900 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 2,800 |
| Jul. 21, 2021 | 3.6500 | 3.7500 | 3.6200 | 3.6700 | 3.6700 | 8,300 |
| Jul. 20, 2021 | 3.6400 | 3.7800 | 3.6300 | 3.6500 | 3.6500 | 32,300 |
| Jul. 19, 2021 | 3.5000 | 3.6700 | 3.5000 | 3.6600 | 3.6600 | 20,800 |
| Jul. 16, 2021 | 3.5400 | 3.5800 | 3.5000 | 3.5000 | 3.5000 | 15,600 |
| Jul. 15, 2021 | 3.6200 | 3.6300 | 3.5200 | 3.5500 | 3.5500 | 13,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
