Aware, Inc. (AWRE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 2.6690 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 5,338 |
| May 13, 2022 | 2.5600 | 2.6700 | 2.5400 | 2.6700 | 2.6700 | 2,700 |
| May 12, 2022 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 7,500 |
| May 11, 2022 | 2.6600 | 2.7300 | 2.5800 | 2.5800 | 2.5800 | 3,100 |
| May 10, 2022 | 2.6900 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 5,600 |
| May 09, 2022 | 2.6700 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 9,300 |
| May 06, 2022 | 2.6500 | 2.8300 | 2.6300 | 2.6700 | 2.6700 | 24,200 |
| May 05, 2022 | 2.7600 | 2.7600 | 2.6500 | 2.6900 | 2.6900 | 22,000 |
| May 04, 2022 | 2.6800 | 2.9300 | 2.6800 | 2.9000 | 2.9000 | 16,000 |
| May 03, 2022 | 2.6900 | 2.7700 | 2.6700 | 2.6700 | 2.6700 | 8,700 |
| May 02, 2022 | 2.7600 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 5,400 |
| Apr 29, 2022 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.8000 | 10,100 |
| Apr 28, 2022 | 2.8900 | 2.8900 | 2.7600 | 2.8300 | 2.8300 | 6,700 |
| Apr 27, 2022 | 2.8300 | 2.8600 | 2.7700 | 2.8600 | 2.8600 | 4,100 |
| Apr 26, 2022 | 2.7700 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 34,000 |
| Apr 25, 2022 | 2.7800 | 2.8300 | 2.7200 | 2.8200 | 2.8200 | 2,000 |
| Apr 22, 2022 | 2.7700 | 2.8900 | 2.7600 | 2.7700 | 2.7700 | 15,000 |
| Apr 21, 2022 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 3,800 |
| Apr 20, 2022 | 2.8600 | 2.9300 | 2.8100 | 2.8500 | 2.8500 | 3,100 |
| Apr 19, 2022 | 2.8100 | 3.0100 | 2.8000 | 2.8000 | 2.8000 | 13,400 |
| Apr 18, 2022 | 2.7800 | 3.0000 | 2.7300 | 2.8000 | 2.8000 | 6,700 |
| Apr 14, 2022 | 3.0000 | 3.0000 | 2.7100 | 2.7100 | 2.7100 | 33,100 |
| Apr 13, 2022 | 2.7700 | 3.1000 | 2.7700 | 2.9700 | 2.9700 | 56,500 |
| Apr 12, 2022 | 2.8800 | 2.9700 | 2.7800 | 2.7800 | 2.7800 | 11,700 |
| Apr 11, 2022 | 2.6300 | 2.8100 | 2.6300 | 2.8100 | 2.8100 | 16,400 |
| Apr 08, 2022 | 2.7700 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 13,800 |
| Apr 07, 2022 | 2.7700 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 5,200 |
| Apr 06, 2022 | 2.9000 | 2.9000 | 2.7500 | 2.7700 | 2.7700 | 28,000 |
| Apr 05, 2022 | 2.9300 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 6,000 |
| Apr 04, 2022 | 2.9400 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 16,500 |
| Apr 01, 2022 | 3.1000 | 3.1000 | 2.9300 | 2.9700 | 2.9700 | 6,300 |
| Mar 31, 2022 | 2.9400 | 3.0500 | 2.9400 | 3.0000 | 3.0000 | 4,700 |
| Mar 30, 2022 | 3.1900 | 3.1900 | 3.0100 | 3.0300 | 3.0300 | 6,300 |
| Mar 29, 2022 | 3.0700 | 3.0700 | 3.0000 | 3.0200 | 3.0200 | 19,000 |
| Mar 28, 2022 | 3.0500 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 9,400 |
| Mar 25, 2022 | 3.0600 | 3.1500 | 3.0200 | 3.1400 | 3.1400 | 12,600 |
| Mar 24, 2022 | 3.0900 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 11,100 |
| Mar 23, 2022 | 3.0100 | 3.1500 | 3.0100 | 3.0700 | 3.0700 | 3,300 |
| Mar 22, 2022 | 3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 5,700 |
| Mar 21, 2022 | 3.2000 | 3.2200 | 3.0200 | 3.2100 | 3.2100 | 4,500 |
| Mar 18, 2022 | 3.0500 | 3.1800 | 3.0000 | 3.1800 | 3.1800 | 18,400 |
| Mar 17, 2022 | 2.9800 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 5,200 |
| Mar 16, 2022 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 5,800 |
| Mar 15, 2022 | 2.8700 | 3.0300 | 2.8700 | 3.0000 | 3.0000 | 11,500 |
| Mar 14, 2022 | 3.0400 | 3.0700 | 2.9000 | 2.9500 | 2.9500 | 13,500 |
| Mar 11, 2022 | 2.9600 | 3.0400 | 2.9000 | 3.0100 | 3.0100 | 21,400 |
| Mar 10, 2022 | 3.0700 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 18,300 |
| Mar 09, 2022 | 2.9700 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 30,800 |
| Mar 08, 2022 | 2.9500 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 9,400 |
| Mar 07, 2022 | 3.1200 | 3.1500 | 2.9500 | 2.9500 | 2.9500 | 32,300 |
| Mar 04, 2022 | 3.1000 | 3.2500 | 3.1000 | 3.1500 | 3.1500 | 16,200 |
| Mar 03, 2022 | 3.4500 | 3.4600 | 3.1300 | 3.2600 | 3.2600 | 14,900 |
| Mar 02, 2022 | 3.4100 | 3.5700 | 3.3800 | 3.4500 | 3.4500 | 18,500 |
| Mar 01, 2022 | 3.3300 | 3.4900 | 3.3300 | 3.3700 | 3.3700 | 7,500 |
| Feb 28, 2022 | 3.4000 | 3.4800 | 3.2200 | 3.3400 | 3.3400 | 14,100 |
| Feb 25, 2022 | 3.4000 | 3.4700 | 3.2600 | 3.3500 | 3.3500 | 12,300 |
| Feb 24, 2022 | 3.1100 | 3.5500 | 3.0700 | 3.5300 | 3.5300 | 9,300 |
| Feb 23, 2022 | 3.3200 | 3.3800 | 3.1400 | 3.2500 | 3.2500 | 18,400 |
| Feb 22, 2022 | 3.4900 | 3.4900 | 3.1400 | 3.3100 | 3.3100 | 25,700 |
| Feb 18, 2022 | 3.6400 | 3.6400 | 3.3800 | 3.4900 | 3.4900 | 10,300 |
| Feb 17, 2022 | 3.7200 | 3.8000 | 3.4400 | 3.6000 | 3.6000 | 107,900 |
| Feb 16, 2022 | 3.4800 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 10,600 |
| Feb 15, 2022 | 3.6000 | 3.6300 | 3.4300 | 3.4900 | 3.4900 | 23,300 |
| Feb 14, 2022 | 3.3100 | 3.7800 | 3.0900 | 3.5800 | 3.5800 | 280,200 |
| Feb 11, 2022 | 3.2700 | 3.4500 | 3.2700 | 3.2700 | 3.2700 | 15,700 |
| Feb 10, 2022 | 3.5000 | 3.5000 | 3.2700 | 3.3300 | 3.3300 | 8,000 |
| Feb 09, 2022 | 3.1300 | 3.4000 | 2.7800 | 3.2700 | 3.2700 | 183,300 |
| Feb 08, 2022 | 2.8100 | 2.9100 | 2.7000 | 2.8600 | 2.8600 | 14,000 |
| Feb 07, 2022 | 2.8500 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 5,800 |
| Feb 04, 2022 | 2.8300 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 5,600 |
| Feb 03, 2022 | 2.9900 | 3.0000 | 2.8200 | 2.9100 | 2.9100 | 29,400 |
| Feb 02, 2022 | 2.8600 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 45,900 |
| Feb 01, 2022 | 2.8900 | 2.9500 | 2.7700 | 2.9000 | 2.9000 | 5,500 |
| Jan 31, 2022 | 2.7600 | 2.9500 | 2.7600 | 2.9500 | 2.9500 | 12,000 |
| Jan 28, 2022 | 2.6500 | 2.7700 | 2.6500 | 2.7400 | 2.7400 | 6,300 |
| Jan 27, 2022 | 2.8900 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 8,400 |
| Jan 26, 2022 | 2.8000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 6,100 |
| Jan 25, 2022 | 2.7700 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 60,700 |
| Jan 24, 2022 | 2.8100 | 2.9100 | 2.7500 | 2.7700 | 2.7700 | 15,200 |
| Jan 21, 2022 | 2.9800 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 16,900 |
| Jan 20, 2022 | 3.0600 | 3.1600 | 2.9500 | 3.0200 | 3.0200 | 35,900 |
| Jan 19, 2022 | 3.1000 | 3.1000 | 3.0600 | 3.0800 | 3.0800 | 9,900 |
| Jan 18, 2022 | 3.0500 | 3.0800 | 2.9700 | 3.0200 | 3.0200 | 15,900 |
| Jan 14, 2022 | 3.0000 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 12,500 |
| Jan 13, 2022 | 3.0700 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 6,200 |
| Jan 12, 2022 | 3.0400 | 3.1800 | 3.0400 | 3.1000 | 3.1000 | 2,500 |
| Jan 11, 2022 | 3.1000 | 3.1600 | 3.0500 | 3.0700 | 3.0700 | 6,500 |
| Jan 10, 2022 | 3.0700 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 12,000 |
| Jan 07, 2022 | 3.0600 | 3.1000 | 3.0000 | 3.0700 | 3.0700 | 11,800 |
| Jan 06, 2022 | 3.1900 | 3.1900 | 2.9900 | 3.0400 | 3.0400 | 19,800 |
| Jan 05, 2022 | 3.2000 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 10,700 |
| Jan 04, 2022 | 3.2400 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 3,200 |
| Jan 03, 2022 | 3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 6,900 |
| Dec 31, 2021 | 3.2000 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 20,200 |
| Dec 30, 2021 | 3.1600 | 3.3000 | 3.1500 | 3.1900 | 3.1900 | 19,200 |
| Dec 29, 2021 | 3.2400 | 3.3500 | 3.2000 | 3.2000 | 3.2000 | 13,500 |
| Dec 28, 2021 | 3.1800 | 3.2300 | 3.1700 | 3.1700 | 3.1700 | 10,900 |
| Dec 27, 2021 | 3.1500 | 3.3100 | 3.1500 | 3.2000 | 3.2000 | 98,300 |
| Dec 23, 2021 | 3.1900 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 2,400 |
| Dec 22, 2021 | 3.1900 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 43,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
