Aware, Inc. - Common Stock (AWRE)

1.1600
+0.0700 (6.42%)
NASDAQ· Last Trade: Jul 21st, 6:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aware, Inc. - Common Stock (AWRE)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20261.121.121.081.0921,9431.09
7/17/20261.131.151.111.1135,6181.11
7/16/20261.201.271.131.1546,8991.15
7/15/20261.241.301.201.2043,2131.20
7/14/20261.321.321.261.2726,8891.27
7/13/20261.371.371.301.30125,7021.30
7/10/20261.361.431.331.3915,5781.39
7/09/20261.341.421.311.3837,1991.38
7/08/20261.411.461.331.3422,2921.34
7/07/20261.461.461.341.3618,3511.36
7/06/20261.341.441.341.4420,5161.44
7/02/20261.371.381.341.3525,0571.35
7/01/20261.351.401.331.3743,7901.37
6/30/20261.341.401.331.3529,7251.35
6/29/20261.331.401.321.3634,0021.36
6/26/20261.371.371.301.3053,7421.30
6/25/20261.401.421.341.3415,8411.34
6/24/20261.411.421.361.3819,4701.38
6/23/20261.501.521.391.4140,8281.41
6/22/20261.501.601.461.4728,4571.47
6/18/20261.601.651.501.5038,5871.50
6/17/20261.451.671.451.60106,6741.60
6/16/20261.421.461.421.4218,8251.42
6/15/20261.491.491.421.4339,2851.43
6/12/20261.421.471.391.4523,7211.45
6/11/20261.401.431.351.4153,2201.41
6/10/20261.351.471.351.4314,1841.43
6/09/20261.411.441.331.3528,7481.35
6/08/20261.351.361.331.3441,9831.34
6/05/20261.411.431.331.3548,9321.35
6/04/20261.311.481.311.4430,1431.44
6/03/20261.541.541.351.3515,1171.35
6/02/20261.491.491.451.4771,8671.47
6/01/20261.501.551.491.5019,2441.50
5/29/20260.001.611.501.5231,9551.52
5/28/20261.641.651.471.5877,6881.58
5/27/20261.341.561.321.54155,7191.54
5/26/20261.241.341.241.3070,3161.30
5/22/20261.251.321.231.2539,5981.25
5/21/20261.331.331.241.2622,4391.26
5/20/20261.281.281.231.2831,8181.28
5/19/20261.291.291.251.2661,9511.26
5/18/20261.281.331.251.2734,0151.27
5/15/20261.251.311.231.27107,1131.27
5/14/20261.271.301.211.2186,1881.21
5/13/20261.301.311.251.2566,5291.25
5/12/20261.321.411.261.2627,1491.26
5/11/20261.301.351.291.3424,2661.34
5/08/20261.281.331.261.3047,6421.30
5/07/20261.311.361.271.2858,2821.28
5/06/20261.351.391.261.2873,9411.28
5/05/20261.271.321.251.2540,2151.25
5/04/20261.141.301.111.25157,6751.25
5/01/20261.171.221.021.14138,3581.14
4/30/20261.161.251.071.16231,1171.16
4/29/20261.311.561.291.46220,3681.46
4/28/20261.301.341.221.266,7851.26
4/27/20261.321.351.271.277,8581.27
4/24/20261.311.381.251.3536,1211.35
4/23/20261.391.411.261.2916,5631.29
4/22/20261.361.371.321.377,9601.37