Canada markets open in 7 hours 31 minutes

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8500-0.0300 (-1.60%)
At close: 04:00PM EDT
2.0000 +0.15 (+8.11%)
After hours: 05:42PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20222.03002.07002.03002.03002.03009,300
Sept 09, 20222.02002.06002.00002.03002.030011,900
Sept 08, 20222.02002.08002.02002.02002.020049,500
Sept 07, 20222.01002.05002.00002.00002.000012,000
Sept 06, 20222.06002.06002.00002.00002.000016,900
Sept 02, 20222.02002.17002.02002.06002.060017,900
Sept 01, 20222.06002.12002.00002.12002.120010,900
Aug 31, 20222.14002.14002.05002.07002.07006,800
Aug 30, 20222.05002.16002.05002.16002.16006,900
Aug 29, 20222.08002.11002.04002.09002.090012,100
Aug 26, 20222.07002.17002.06002.13002.130040,900
Aug 25, 20222.14002.19002.08002.15002.150037,600
Aug 24, 20222.12002.16002.12002.14002.14002,400
Aug 23, 20222.10002.16002.10002.16002.16001,500
Aug 22, 20222.06002.17002.06002.17002.17007,000
Aug 19, 20222.14002.23002.12002.20002.20004,400
Aug 18, 20222.15002.23002.12002.23002.23006,600
Aug 17, 20222.08002.25002.08002.17002.170014,700
Aug 16, 20222.31002.31002.13002.13002.130019,800
Aug 15, 20222.26002.50002.21002.33002.330047,800
Aug 12, 20222.32002.32002.20002.30002.300040,400
Aug 11, 20222.21002.28002.20002.24002.240029,500
Aug 10, 20222.28002.28002.22002.23002.230019,800
Aug 09, 20222.23002.33002.16002.23002.230048,000
Aug 08, 20222.01002.26002.00002.24002.240029,800
Aug 05, 20222.05002.09002.03002.03002.03006,800
Aug 04, 20222.15002.15002.07002.10002.10006,100
Aug 03, 20222.10002.19002.01002.13002.130015,000
Aug 02, 20222.13002.14002.07002.10002.10004,200
Aug 01, 20221.96002.15001.95002.13002.130057,700
Jul 29, 20222.08002.14002.04002.05002.05008,700
Jul 28, 20222.10002.12002.05002.05002.050015,500
Jul 27, 20222.30002.30002.06002.12002.120027,800
Jul 26, 20222.30002.35002.27002.28002.28006,300
Jul 25, 20222.40002.40002.25002.28002.28002,900
Jul 22, 20222.33002.40002.28002.32002.320011,300
Jul 21, 20222.32002.38002.24002.38002.38006,400
Jul 20, 20222.32002.33002.30002.32002.32002,800
Jul 19, 20222.32002.35002.32002.32002.320012,700
Jul 18, 20222.30002.35002.30002.32002.32006,900
Jul 15, 20222.21002.35002.21002.34002.34006,300
Jul 14, 20222.28002.29002.24002.29002.29003,000
Jul 13, 20222.28002.29002.25002.29002.29002,700
Jul 12, 20222.27002.29002.27002.27002.27005,300
Jul 11, 20222.31002.31002.29002.30002.30002,300
Jul 08, 20222.30002.30002.29002.29002.29006,800
Jul 07, 20222.32002.35002.31002.35002.35008,400
Jul 06, 20222.27002.27002.26002.26002.260011,900
Jul 05, 20222.27002.31002.27002.28002.28008,500
Jul 01, 20222.40002.40002.28002.32002.32008,400
Jun 30, 20222.31002.38002.31002.38002.38009,900
Jun 29, 20222.27002.30002.26002.29002.290024,000
Jun 28, 20222.36002.37002.25002.25002.25004,800
Jun 27, 20222.34002.36002.33002.34002.34004,400
Jun 24, 20222.39002.39002.29002.35002.35005,000
Jun 23, 20222.18002.30002.18002.28002.280055,600
Jun 22, 20222.21002.29002.20002.21002.210029,500
Jun 21, 20222.18002.28002.18002.21002.210050,100
Jun 17, 20222.25002.30002.16002.16002.160045,900
Jun 16, 20222.47002.47002.31002.31002.310025,000
Jun 15, 20222.33002.57002.33002.40002.400010,100
Jun 14, 20222.41002.45002.29002.35002.350018,000
Jun 13, 20222.51002.53002.36002.40002.400050,200
Jun 10, 20222.59002.63002.58002.58002.580012,400
Jun 09, 20222.70002.77002.58002.60002.600029,400
Jun 08, 20222.62002.70002.62002.70002.70005,600
Jun 07, 20222.71002.73002.62002.64002.64005,100
Jun 06, 20222.86002.86002.63002.67002.67003,400
Jun 03, 20222.77002.78002.71002.71002.71006,100
Jun 02, 20222.79002.79002.73002.76002.76002,100
Jun 01, 20222.79002.82002.72002.72002.72007,700
May 31, 20222.80002.80002.72002.72002.720012,800
May 27, 20222.77002.81002.72002.80002.80007,700
May 26, 20222.73002.76002.73002.74002.74007,800
May 25, 20222.69002.75002.69002.75002.75002,300
May 24, 20222.73002.73002.65002.69002.69002,800
May 23, 20222.70002.75002.63002.72002.72006,000
May 20, 20222.74002.74002.62002.64002.640010,900
May 19, 20222.76002.76002.63002.74002.740012,700
May 18, 20222.70002.78002.66002.78002.780014,100
May 17, 20222.66002.77002.52002.75002.75009,900
May 16, 20222.67002.75002.65002.65002.650014,700
May 13, 20222.56002.67002.54002.67002.67002,700
May 12, 20222.64002.64002.55002.55002.55007,500
May 11, 20222.66002.73002.58002.58002.58003,100
May 10, 20222.69002.73002.63002.64002.64005,600
May 09, 20222.67002.74002.63002.69002.69009,300
May 06, 20222.65002.83002.63002.67002.670024,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...