Canada Markets close in 3 hrs 13 mins

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.6800+0.0100 (+0.37%)
As of 11:48AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20222.66902.68002.62002.68002.68005,338
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
May 05, 20222.76002.76002.65002.69002.690022,000
May 04, 20222.68002.93002.68002.90002.900016,000
May 03, 20222.69002.77002.67002.67002.67008,700
May 02, 20222.76002.78002.68002.71002.71005,400
Apr 29, 20222.82002.82002.77002.80002.800010,100
Apr 28, 20222.89002.89002.76002.83002.83006,700
Apr 27, 20222.83002.86002.77002.86002.86004,100
Apr 26, 20222.77002.85002.76002.80002.800034,000
Apr 25, 20222.78002.83002.72002.82002.82002,000
Apr 22, 20222.77002.89002.76002.77002.770015,000
Apr 21, 20222.88002.88002.81002.81002.81003,800
Apr 20, 20222.86002.93002.81002.85002.85003,100
Apr 19, 20222.81003.01002.80002.80002.800013,400
Apr 18, 20222.78003.00002.73002.80002.80006,700
Apr 14, 20223.00003.00002.71002.71002.710033,100
Apr 13, 20222.77003.10002.77002.97002.970056,500
Apr 12, 20222.88002.97002.78002.78002.780011,700
Apr 11, 20222.63002.81002.63002.81002.810016,400
Apr 08, 20222.77002.79002.70002.76002.760013,800
Apr 07, 20222.77002.81002.73002.77002.77005,200
Apr 06, 20222.90002.90002.75002.77002.770028,000
Apr 05, 20222.93003.00002.90002.90002.90006,000
Apr 04, 20222.94003.09002.94002.96002.960016,500
Apr 01, 20223.10003.10002.93002.97002.97006,300
Mar 31, 20222.94003.05002.94003.00003.00004,700
Mar 30, 20223.19003.19003.01003.03003.03006,300
Mar 29, 20223.07003.07003.00003.02003.020019,000
Mar 28, 20223.05003.08003.00003.01003.01009,400
Mar 25, 20223.06003.15003.02003.14003.140012,600
Mar 24, 20223.09003.13003.05003.10003.100011,100
Mar 23, 20223.01003.15003.01003.07003.07003,300
Mar 22, 20223.03003.14003.02003.13003.13005,700
Mar 21, 20223.20003.22003.02003.21003.21004,500
Mar 18, 20223.05003.18003.00003.18003.180018,400
Mar 17, 20222.98003.05002.98003.05003.05005,200
Mar 16, 20223.03003.03003.00003.00003.00005,800
Mar 15, 20222.87003.03002.87003.00003.000011,500
Mar 14, 20223.04003.07002.90002.95002.950013,500
Mar 11, 20222.96003.04002.90003.01003.010021,400
Mar 10, 20223.07003.07002.95003.00003.000018,300
Mar 09, 20222.97003.05002.94003.04003.040030,800
Mar 08, 20222.95002.99002.93002.97002.97009,400
Mar 07, 20223.12003.15002.95002.95002.950032,300
Mar 04, 20223.10003.25003.10003.15003.150016,200
Mar 03, 20223.45003.46003.13003.26003.260014,900
Mar 02, 20223.41003.57003.38003.45003.450018,500
Mar 01, 20223.33003.49003.33003.37003.37007,500
Feb 28, 20223.40003.48003.22003.34003.340014,100
Feb 25, 20223.40003.47003.26003.35003.350012,300
Feb 24, 20223.11003.55003.07003.53003.53009,300
Feb 23, 20223.32003.38003.14003.25003.250018,400
Feb 22, 20223.49003.49003.14003.31003.310025,700
Feb 18, 20223.64003.64003.38003.49003.490010,300
Feb 17, 20223.72003.80003.44003.60003.6000107,900
Feb 16, 20223.48003.48003.25003.25003.250010,600
Feb 15, 20223.60003.63003.43003.49003.490023,300
Feb 14, 20223.31003.78003.09003.58003.5800280,200
Feb 11, 20223.27003.45003.27003.27003.270015,700
Feb 10, 20223.50003.50003.27003.33003.33008,000
Feb 09, 20223.13003.40002.78003.27003.2700183,300
Feb 08, 20222.81002.91002.70002.86002.860014,000
Feb 07, 20222.85002.90002.81002.85002.85005,800
Feb 04, 20222.83002.89002.83002.86002.86005,600
Feb 03, 20222.99003.00002.82002.91002.910029,400
Feb 02, 20222.86003.00002.86002.94002.940045,900
Feb 01, 20222.89002.95002.77002.90002.90005,500
Jan 31, 20222.76002.95002.76002.95002.950012,000
Jan 28, 20222.65002.77002.65002.74002.74006,300
Jan 27, 20222.89002.89002.71002.71002.71008,400
Jan 26, 20222.80002.90002.80002.80002.80006,100
Jan 25, 20222.77002.80002.70002.80002.800060,700
Jan 24, 20222.81002.91002.75002.77002.770015,200
Jan 21, 20222.98003.06002.89002.90002.900016,900
Jan 20, 20223.06003.16002.95003.02003.020035,900
Jan 19, 20223.10003.10003.06003.08003.08009,900
Jan 18, 20223.05003.08002.97003.02003.020015,900
Jan 14, 20223.00003.05003.00003.04003.040012,500
Jan 13, 20223.07003.07003.00003.00003.00006,200
Jan 12, 20223.04003.18003.04003.10003.10002,500
Jan 11, 20223.10003.16003.05003.07003.07006,500
Jan 10, 20223.07003.10003.03003.04003.040012,000
Jan 07, 20223.06003.10003.00003.07003.070011,800
Jan 06, 20223.19003.19002.99003.04003.040019,800
Jan 05, 20223.20003.23003.15003.17003.170010,700
Jan 04, 20223.24003.27003.18003.19003.19003,200
Jan 03, 20223.15003.26003.15003.21003.21006,900
Dec 31, 20213.20003.21003.15003.15003.150020,200
Dec 30, 20213.16003.30003.15003.19003.190019,200
Dec 29, 20213.24003.35003.20003.20003.200013,500
Dec 28, 20213.18003.23003.17003.17003.170010,900
Dec 27, 20213.15003.31003.15003.20003.200098,300
Dec 23, 20213.19003.24003.18003.18003.18002,400
Dec 22, 20213.19003.35003.17003.18003.180043,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...