AWRE - Aware, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20231.60001.61001.56001.57001.570026,400
Jun 06, 20231.50001.62001.50001.59001.5900113,600
Jun 05, 20231.57001.58001.53001.53001.530013,100
Jun 02, 20231.56001.60001.56001.59001.590033,600
Jun 01, 20231.60001.65001.57001.59001.590046,700
May 31, 20231.52001.59001.52001.58001.580018,500
May 30, 20231.60001.60001.58001.60001.600016,900
May 26, 20231.57001.60001.57001.60001.600018,900
May 25, 20231.56001.56001.51001.56001.560063,500
May 24, 20231.62001.62001.57001.60001.60005,300
May 23, 20231.68001.68001.61001.61001.61007,900
May 22, 20231.62001.69001.62001.68001.680022,600
May 19, 20231.61001.63001.60001.63001.630013,800
May 18, 20231.61001.66001.59001.64001.640044,900
May 17, 20231.63001.63001.58001.61001.610070,500
May 16, 20231.68001.68001.63001.63001.630044,500
May 15, 20231.67001.70001.67001.69001.69002,300
May 12, 20231.68001.68001.66001.66001.66005,700
May 11, 20231.66001.70001.65001.66001.66003,800
May 10, 20231.66001.69001.66001.69001.69002,700
May 09, 20231.62001.68001.62001.67001.67006,000
May 08, 20231.67001.68001.65001.65001.65002,000
May 05, 20231.69001.69001.62001.65001.65004,400
May 04, 20231.74001.74001.63001.63001.630010,600
May 03, 20231.70001.70001.65001.66001.660030,800
May 02, 20231.65001.70001.65001.69001.69006,000
May 01, 20231.66001.67001.65001.65001.65004,300
Apr 28, 20231.68001.70001.66001.66001.66002,700
Apr 27, 20231.68001.68001.67001.68001.68001,000
Apr 26, 20231.69001.69001.66001.68001.6800600
Apr 25, 20231.69001.69001.64001.64001.64009,700
Apr 24, 20231.69001.69001.67001.67001.67004,000
Apr 21, 20231.69001.69001.65001.68001.68003,100
Apr 20, 20231.76001.76001.68001.70001.700011,000
Apr 19, 20231.75001.79001.70001.74001.740060,000
Apr 18, 20231.75001.80001.73001.75001.75008,900
Apr 17, 20231.74001.75001.73001.73001.73002,300
Apr 14, 20231.76001.76001.71001.74001.74007,000
Apr 13, 20231.65001.78001.65001.71001.710030,100
Apr 12, 20231.65001.71001.65001.67001.670061,300
Apr 11, 20231.72001.73001.68001.68001.68006,300
Apr 10, 20231.84001.84001.68001.72001.720036,200
Apr 06, 20231.85001.89001.80001.87001.87003,700
Apr 05, 20231.82001.86001.73001.85001.85007,500
Apr 04, 20231.73001.80001.73001.73001.730051,300
Apr 03, 20231.71001.77001.68001.77001.770028,300
Mar 31, 20231.68001.73001.68001.70001.70003,100
Mar 30, 20231.71001.71001.69001.69001.69004,100
Mar 29, 20231.68001.72001.67001.70001.700014,600
Mar 28, 20231.73001.75001.69001.69001.69004,100
Mar 27, 20231.71001.74001.69001.70001.70006,100
Mar 24, 20231.73001.73001.68001.71001.71004,300
Mar 23, 20231.77001.78001.69001.73001.73003,300
Mar 22, 20231.82001.88001.71001.76001.760014,300
Mar 21, 20231.72001.78001.72001.75001.75005,100
Mar 20, 20231.70001.85001.68001.70001.700029,000
Mar 17, 20231.81001.84001.66001.66001.660028,000
Mar 16, 20231.75001.83001.75001.82001.820012,200
Mar 15, 20231.84001.84001.75001.76001.760014,100
Mar 14, 20231.77001.87001.77001.83001.830014,900
Mar 13, 20231.83001.87001.66001.71001.710037,900
Mar 10, 20231.94001.94001.70001.73001.730029,500
Mar 09, 20231.70001.73001.70001.73001.73009,800
Mar 08, 20231.76001.81001.73001.74001.740037,600
Mar 07, 20231.77001.79001.76001.76001.760016,600
Mar 06, 20231.73001.77001.73001.75001.750015,200
Mar 03, 20231.70001.74001.70001.72001.72005,000
Mar 02, 20231.68001.69001.68001.69001.69004,000
Mar 01, 20231.57001.69001.57001.66001.660012,800
Feb 28, 20231.55001.64001.55001.61001.610090,500
Feb 27, 20231.62001.63001.57001.57001.570032,700
Feb 24, 20231.63001.65001.54001.54001.540035,300
Feb 23, 20231.65001.71001.58001.63001.6300121,600
Feb 22, 20231.70001.74001.65001.65001.650015,500
Feb 21, 20231.70001.73001.70001.70001.700014,600
Feb 17, 20231.66001.77001.66001.77001.770012,100
Feb 16, 20231.65001.73001.65001.72001.720010,200
Feb 15, 20231.67001.73001.66001.67001.670026,000
Feb 14, 20231.67001.70001.67001.69001.69003,200
Feb 13, 20231.69001.74001.67001.67001.670017,000
Feb 10, 20231.67001.77001.67001.71001.710013,500
Feb 09, 20231.69001.76001.68001.70001.700012,800
Feb 08, 20231.74001.75001.68001.70001.700019,700
Feb 07, 20231.77001.77001.69001.70001.700031,900
Feb 06, 20231.70001.90001.70001.71001.7100168,900
Feb 03, 20231.73001.82001.70001.72001.720035,400
Feb 02, 20231.89001.89001.70001.72001.720029,100
Feb 01, 20231.85001.90001.82001.82001.820018,500
Jan 31, 20231.75001.81001.75001.81001.81002,400
Jan 30, 20231.78001.79001.66001.70001.700015,300
Jan 27, 20231.72001.78001.72001.78001.78006,200
Jan 26, 20231.78001.78001.68001.72001.720056,400
Jan 25, 20231.70001.75001.69001.75001.750010,600
Jan 24, 20231.69001.79001.69001.73001.730013,800
Jan 23, 20231.75001.83001.67001.67001.670016,200
Jan 20, 20231.71001.72001.70001.72001.72003,200
Jan 19, 20231.78001.78001.66001.69001.690021,100
Jan 18, 20231.75001.82001.71001.71001.710020,700
Jan 17, 20231.74001.77001.74001.76001.76005,800
Jan 13, 20231.82001.82001.70001.70001.700041,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...