Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Aware, Inc. - Common Stock (AWRE)

1.2100
-0.0500 (-3.97%)
NASDAQ · Last Trade: Mar 22nd, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.281.281.151.2171,8591.21
3/19/20261.281.341.221.2616,5701.26
3/18/20261.221.401.221.3198,4571.31
3/17/20261.231.281.101.17216,8111.17
3/16/20261.371.371.231.23139,1011.23
3/13/20261.391.431.321.3747,3881.37
3/12/20261.381.421.251.39145,1951.39
3/11/20261.511.511.451.4517,5541.45
3/10/20261.531.581.491.5116,3211.51
3/09/20261.631.651.511.5220,4451.52
3/06/20261.571.631.531.6112,3071.61
3/05/20261.671.671.521.579,4461.57
3/04/20261.661.751.601.6833,2531.68
3/03/20261.561.661.531.6429,5441.64
3/02/20261.631.741.601.606,0731.60
2/27/20261.581.741.581.6418,8251.64
2/26/20261.661.741.571.6511,5931.65
2/25/20261.661.741.541.7136,7041.71
2/24/20261.701.711.651.654,4551.65
2/23/20261.701.761.661.7046,9191.70
2/20/20261.811.851.451.75226,4371.75
2/19/20261.911.941.801.8322,7031.83
2/18/20261.712.001.691.9273,7661.92
2/17/20261.731.811.681.6919,3171.69
2/13/20261.801.811.711.7319,5691.73
2/12/20261.701.831.681.7218,4051.72
2/11/20261.771.771.681.6811,9491.68
2/10/20261.801.801.751.7521,6451.75
2/09/20261.841.841.761.769,5611.76
2/06/20261.761.841.761.8021,7911.80
2/05/20261.741.841.721.7652,9471.76
2/04/20261.741.821.701.7842,9381.78
2/03/20261.811.841.751.7718,8641.77
2/02/20261.801.841.741.7829,7331.78
1/30/20261.861.861.811.819,4531.81
1/29/20261.861.951.811.8515,8161.85
1/28/20261.881.881.841.8813,9191.88
1/27/20261.901.901.821.9017,4891.90
1/26/20261.931.941.891.8919,8401.89
1/23/20261.941.951.911.949,6811.94
1/22/20262.002.001.931.9616,5751.96
1/21/20261.852.001.851.907,7301.90
1/20/20261.851.941.811.8551,2831.85
1/16/20261.911.921.851.8525,2621.85
1/15/20261.901.981.851.919,1611.91
1/14/20261.901.951.871.8712,5191.87
1/13/20261.941.991.901.9019,6751.90
1/12/20261.922.021.911.9410,8401.94
1/09/20261.962.011.941.9414,3151.94
1/08/20261.992.041.951.978,5481.97
1/07/20261.992.031.961.9649,9201.96
1/06/20262.072.091.991.9931,2001.99
1/05/20262.002.112.002.0324,1812.03
1/02/20261.862.071.861.9547,9381.95
12/31/20251.901.951.801.8575,2311.85
12/30/20251.992.001.901.9060,5031.90
12/29/20252.022.081.961.9925,1941.99
12/26/20252.032.061.972.0165,4832.01
12/24/20252.022.072.012.033,5152.03
12/23/20252.022.081.992.0523,2892.05