Canada Markets closed

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.72000.0000 (0.00%)
At close: 04:00PM EST
1.7300 +0.01 (+0.58%)
After hours: 04:47PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 12, 20231.84001.84001.72001.77001.770059,700
Jan 11, 20231.73001.75001.70001.70001.700011,200
Jan 10, 20231.70001.75001.70001.71001.710015,400
Jan 09, 20231.80001.80001.73001.80001.80007,500
Jan 06, 20231.73001.76001.70001.75001.750034,300
Jan 05, 20231.76001.76001.68001.72001.720015,300
Jan 04, 20231.71001.76001.63001.65001.650024,900
Jan 03, 20231.70001.74001.69001.71001.71006,700
Dec 30, 20221.84001.84001.71001.71001.710027,400
Dec 29, 20221.75001.86001.75001.82001.820012,300
Dec 28, 20221.81001.84001.77001.77001.77009,500
Dec 27, 20221.78001.79001.76001.76001.76004,000
Dec 23, 20221.77001.77001.75001.75001.75001,500
Dec 22, 20221.76001.82001.76001.82001.82009,200
Dec 21, 20221.84001.85001.80001.81001.81009,500
Dec 20, 20221.86001.87001.80001.86001.860051,500
Dec 19, 20221.82001.90001.80001.86001.860038,100
Dec 16, 20221.80001.83001.72001.80001.800035,100
Dec 15, 20221.74001.80001.74001.80001.800023,700
Dec 14, 20221.70001.83001.70001.82001.820027,600
Dec 13, 20221.71001.73001.62001.73001.73006,100
Dec 12, 20221.76001.76001.70001.71001.71007,900
Dec 09, 20221.80001.84001.76001.80001.800026,400
Dec 08, 20221.80001.90001.78001.85001.850040,100
Dec 07, 20221.81001.83001.78001.80001.800024,600
Dec 06, 20221.83001.89001.80001.86001.860018,100
Dec 05, 20221.92001.93001.81001.85001.850018,300
Dec 02, 20221.90001.96001.90001.95001.950023,200
Dec 01, 20221.94002.01001.91001.91001.910070,300
Nov 30, 20221.87001.95001.83001.95001.950024,900
Nov 29, 20221.84001.92001.82001.83001.830031,800
Nov 28, 20221.79001.97001.78001.92001.920038,400
Nov 25, 20221.91001.96001.82001.85001.850016,500
Nov 23, 20221.93001.98001.92001.96001.960033,400
Nov 22, 20221.95002.00001.95001.95001.950057,000
Nov 21, 20221.79001.98001.79001.95001.950048,200
Nov 18, 20221.78001.88001.78001.83001.830058,200
Nov 17, 20221.81001.81001.74001.77001.770034,800
Nov 16, 20221.74001.82001.74001.80001.8000178,400
Nov 15, 20221.72001.79001.64001.77001.770041,600
Nov 14, 20221.77001.80001.72001.76001.760036,200
Nov 11, 20221.77001.81001.70001.79001.790078,200
Nov 10, 20221.65001.75001.62001.67001.6700125,000
Nov 09, 20221.63001.65001.58001.63001.6300269,700
Nov 08, 20221.59001.74001.59001.67001.670029,100
Nov 07, 20221.58001.65001.57001.58001.580055,500
Nov 04, 20221.40001.57001.40001.52001.5200182,300
Nov 03, 20221.47001.47001.32001.33001.3300109,300
Nov 02, 20221.60001.60001.40001.47001.470088,000
Nov 01, 20221.65001.65001.56001.58001.580043,800
Oct 31, 20221.61001.67001.61001.62001.620041,800
Oct 28, 20221.85001.85001.60001.62001.620040,100
Oct 27, 20221.74001.92001.74001.86001.860011,300
Oct 26, 20221.72001.81001.70001.76001.7600744,900
Oct 25, 20221.90001.90001.77001.78001.780018,100
Oct 24, 20222.00002.00001.87001.87001.870027,600
Oct 21, 20221.84002.00001.84001.95001.950013,400
Oct 20, 20221.74001.77001.74001.77001.77009,700
Oct 19, 20221.76001.76001.67001.70001.7000460,000
Oct 18, 20221.72001.75001.70001.71001.71007,200
Oct 17, 20221.75001.84001.68001.69001.69006,700
Oct 14, 20221.67001.71001.67001.69001.690055,800
Oct 13, 20221.66001.72001.66001.72001.72004,300
Oct 12, 20221.70001.77001.66001.73001.730010,400
Oct 11, 20221.75001.75001.63001.63001.630012,900
Oct 10, 20221.76001.81001.75001.76001.76008,200
Oct 07, 20221.73001.79001.67001.77001.77006,500
Oct 06, 20221.81001.84001.70001.74001.740012,700
Oct 05, 20221.81001.84001.78001.78001.780010,800
Oct 04, 20221.92001.92001.77001.81001.810013,500
Oct 03, 20221.82001.85001.80001.82001.820012,900
Sept 30, 20221.82001.86001.78001.78001.780030,200
Sept 29, 20221.78001.86001.78001.84001.840012,500
Sept 28, 20221.85001.90001.85001.85001.850037,800
Sept 27, 20221.89001.89001.86001.88001.88006,000
Sept 26, 20221.88001.91001.84001.90001.90008,600
Sept 23, 20221.96001.96001.88001.88001.880019,400
Sept 22, 20222.01002.01001.95001.96001.96009,900
Sept 21, 20222.01002.01001.99002.01002.01006,900
Sept 20, 20221.97002.01001.95002.00002.000016,800
Sept 19, 20222.06002.10002.00002.02002.020011,200
Sept 16, 20222.01002.11001.97002.11002.110047,600
Sept 15, 20222.00002.02002.00002.02002.02004,600
Sept 14, 20222.00002.04002.00002.01002.01009,900
Sept 13, 20222.03002.05002.01002.01002.010010,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...