NasdaqGM - Delayed Quote USD

Aware, Inc. (AWRE)

Compare
1.5400 +0.0400 (+2.67%)
At close: November 5 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 1.4600 1.6600 1.4600 1.5400 1.5400 52,433
Nov 4, 2024 1.5500 1.5500 1.4400 1.5000 1.5000 64,700
Nov 1, 2024 1.7000 1.7000 1.5300 1.5400 1.5400 40,500
Oct 31, 2024 1.6600 1.7400 1.4900 1.6300 1.6300 383,900
Oct 30, 2024 2.0700 2.1000 2.0700 2.0700 2.0700 46,100
Oct 29, 2024 2.0200 2.1100 2.0000 2.0700 2.0700 20,900
Oct 28, 2024 2.0700 2.1400 1.9100 2.0700 2.0700 20,500
Oct 25, 2024 2.0100 2.0500 1.9500 2.0200 2.0200 3,900
Oct 24, 2024 2.1000 2.1000 2.0000 2.0100 2.0100 19,300
Oct 23, 2024 2.0900 2.1400 1.9900 2.0500 2.0500 52,200
Oct 22, 2024 2.0200 2.1500 1.9800 2.0700 2.0700 16,200
Oct 21, 2024 1.9800 2.0000 1.9100 1.9900 1.9900 14,100
Oct 18, 2024 1.9700 2.0000 1.9600 1.9900 1.9900 14,300
Oct 17, 2024 1.9600 2.0200 1.8200 2.0000 2.0000 80,800
Oct 16, 2024 1.9300 2.0900 1.9300 2.0400 2.0400 22,600
Oct 15, 2024 1.9500 1.9800 1.9200 1.9700 1.9700 24,500
Oct 14, 2024 1.9300 1.9900 1.9000 1.9700 1.9700 21,100
Oct 11, 2024 1.9800 1.9800 1.9400 1.9600 1.9600 7,100
Oct 10, 2024 1.9400 1.9800 1.9300 1.9500 1.9500 2,700
Oct 9, 2024 1.9500 1.9900 1.9300 1.9900 1.9900 7,300
Oct 8, 2024 1.9700 1.9900 1.9200 1.9900 1.9900 6,700
Oct 7, 2024 2.0200 2.0300 1.9600 2.0000 2.0000 13,600
Oct 4, 2024 2.1200 2.1200 1.9700 2.0000 2.0000 14,900
Oct 3, 2024 1.9600 2.0800 1.9200 2.0600 2.0600 51,900
Oct 2, 2024 1.8200 1.9900 1.8200 1.9300 1.9300 45,100
Oct 1, 2024 1.8400 1.9200 1.8300 1.8600 1.8600 22,300
Sep 30, 2024 1.8800 1.9200 1.8200 1.8700 1.8700 28,000
Sep 27, 2024 1.9400 1.9400 1.8300 1.8900 1.8900 13,700
Sep 26, 2024 1.8300 1.8900 1.8300 1.8900 1.8900 12,800
Sep 25, 2024 1.8000 1.8400 1.7300 1.7800 1.7800 69,300
Sep 24, 2024 1.7700 1.7900 1.7500 1.7500 1.7500 169,800
Sep 23, 2024 1.8600 1.9400 1.7700 1.7800 1.7800 89,300
Sep 20, 2024 1.8800 1.8800 1.8200 1.8500 1.8500 118,200
Sep 19, 2024 2.0200 2.0200 1.8600 1.9000 1.9000 44,900
Sep 18, 2024 1.9200 2.0100 1.9200 1.9300 1.9300 44,800
Sep 17, 2024 2.0600 2.0700 1.8700 1.8800 1.8800 41,900
Sep 16, 2024 2.1400 2.1500 2.0200 2.0500 2.0500 46,600
Sep 13, 2024 2.1900 2.3500 2.1200 2.1500 2.1500 39,100
Sep 12, 2024 2.1700 2.2800 2.1600 2.2100 2.2100 20,400
Sep 11, 2024 2.1200 2.4200 2.1200 2.1900 2.1900 40,600
Sep 10, 2024 2.1300 2.2100 2.1200 2.1500 2.1500 9,900
Sep 9, 2024 2.1500 2.2300 2.1000 2.1500 2.1500 24,700
Sep 6, 2024 2.2600 2.2900 2.0500 2.1700 2.1700 89,300
Sep 5, 2024 2.2600 2.2900 2.2200 2.2500 2.2500 9,700
Sep 4, 2024 2.1800 2.3000 2.1800 2.3000 2.3000 31,800
Sep 3, 2024 2.1500 2.2200 2.1200 2.1600 2.1600 26,000
Aug 30, 2024 2.2500 2.2500 2.1200 2.1500 2.1500 35,600
Aug 29, 2024 2.2900 2.3100 2.2000 2.2000 2.2000 45,900
Aug 28, 2024 2.2600 2.3400 2.2400 2.2500 2.2500 48,200
Aug 27, 2024 2.2400 2.3200 2.1800 2.3000 2.3000 94,700
Aug 26, 2024 2.3000 2.4000 2.0600 2.2900 2.2900 261,900
Aug 23, 2024 2.3400 2.3400 2.2700 2.3000 2.3000 40,300
Aug 22, 2024 2.2900 2.3400 2.2100 2.2400 2.2400 53,100
Aug 21, 2024 2.3000 2.3800 2.2900 2.3100 2.3100 84,300
Aug 20, 2024 2.4800 2.4900 2.2400 2.2400 2.2400 92,300
Aug 19, 2024 2.6000 2.6300 2.4100 2.5100 2.5100 98,200
Aug 16, 2024 2.5500 2.6800 2.4700 2.6300 2.6300 89,900
Aug 15, 2024 2.6300 2.6500 2.4400 2.6400 2.6400 56,200
Aug 14, 2024 2.5400 2.6600 2.5200 2.6400 2.6400 50,800
Aug 13, 2024 2.8400 2.8400 2.5800 2.6100 2.6100 69,100
Aug 12, 2024 2.7900 2.9700 2.7200 2.8000 2.8000 124,700
Aug 9, 2024 2.2000 2.7500 2.1800 2.6900 2.6900 392,100
Aug 8, 2024 2.1200 2.1200 2.0500 2.1200 2.1200 52,500
Aug 7, 2024 2.0900 2.1500 2.0700 2.0700 2.0700 34,900
Aug 6, 2024 2.0800 2.1800 2.0000 2.0800 2.0800 80,300
Aug 5, 2024 1.9100 2.0600 1.8600 1.9600 1.9600 49,600
Aug 2, 2024 2.0900 2.0900 2.0100 2.0300 2.0300 25,300
Aug 1, 2024 2.0900 2.1200 2.0000 2.0900 2.0900 59,400
Jul 31, 2024 2.1500 2.1900 2.0500 2.0900 2.0900 62,000
Jul 30, 2024 2.0500 2.2500 2.0000 2.0500 2.0500 194,600
Jul 29, 2024 1.9500 2.0900 1.9500 2.0000 2.0000 100,000
Jul 26, 2024 1.9400 2.0000 1.9300 1.9700 1.9700 16,800
Jul 25, 2024 1.9600 1.9700 1.8900 1.9200 1.9200 15,600
Jul 24, 2024 1.9800 1.9800 1.9400 1.9400 1.9400 9,700
Jul 23, 2024 1.9600 1.9600 1.9500 1.9600 1.9600 15,100
Jul 22, 2024 2.0100 2.0400 1.9600 1.9800 1.9800 16,300
Jul 19, 2024 2.0500 2.0800 1.9600 1.9600 1.9600 30,000
Jul 18, 2024 1.9600 2.0000 1.9500 1.9700 1.9700 22,700
Jul 17, 2024 2.0500 2.0500 1.9600 2.0000 2.0000 63,100
Jul 16, 2024 1.9200 2.0800 1.9200 2.0100 2.0100 54,100
Jul 15, 2024 1.9000 1.9800 1.8600 1.9000 1.9000 94,500
Jul 12, 2024 1.8600 1.9200 1.8600 1.8900 1.8900 3,900
Jul 11, 2024 1.8900 1.9100 1.8500 1.8800 1.8800 23,200
Jul 10, 2024 1.9200 1.9200 1.8700 1.8700 1.8700 8,600
Jul 9, 2024 1.9400 1.9400 1.8800 1.8800 1.8800 73,500
Jul 8, 2024 1.9900 1.9900 1.9100 1.9100 1.9100 15,500
Jul 5, 2024 1.9500 1.9800 1.9100 1.9700 1.9700 10,500
Jul 3, 2024 1.9000 1.9800 1.9000 1.9400 1.9400 1,100
Jul 2, 2024 1.9200 1.9500 1.9200 1.9200 1.9200 8,200
Jul 1, 2024 1.9600 1.9600 1.9000 1.9300 1.9300 2,200
Jun 28, 2024 2.0100 2.0700 1.9700 1.9700 1.9700 9,000
Jun 27, 2024 2.0000 2.0000 1.9700 1.9700 1.9700 4,300
Jun 26, 2024 1.9600 2.0200 1.9000 1.9700 1.9700 15,100
Jun 25, 2024 2.0100 2.0200 1.9600 1.9600 1.9600 21,100
Jun 24, 2024 2.0300 2.0600 2.0000 2.0000 2.0000 34,100
Jun 21, 2024 1.8500 2.0600 1.8500 2.0600 2.0600 74,400
Jun 20, 2024 1.8200 1.9000 1.8200 1.8500 1.8500 18,200
Jun 18, 2024 1.8500 1.8800 1.8200 1.8300 1.8300 23,100
Jun 17, 2024 1.7700 1.8900 1.7600 1.8600 1.8600 53,300
Jun 14, 2024 1.8100 1.8300 1.7600 1.7800 1.7800 20,100
Jun 13, 2024 1.8200 1.8400 1.8100 1.8200 1.8200 9,700
Jun 12, 2024 1.8700 1.9000 1.7900 1.8500 1.8500 22,400
Jun 11, 2024 1.8800 1.8900 1.8000 1.8700 1.8700 27,000
Jun 10, 2024 1.8200 1.8500 1.7800 1.8300 1.8300 17,200
Jun 7, 2024 1.8700 1.8700 1.8100 1.8500 1.8500 29,000
Jun 6, 2024 1.8500 1.8500 1.8000 1.8200 1.8200 14,700
Jun 5, 2024 1.7500 1.8400 1.7500 1.8300 1.8300 21,600
Jun 4, 2024 1.8100 1.8100 1.7600 1.7700 1.7700 35,800
Jun 3, 2024 1.8400 1.8800 1.7700 1.8400 1.8400 32,400
May 31, 2024 1.8300 1.8500 1.8000 1.8200 1.8200 16,600
May 30, 2024 1.8400 1.8600 1.7900 1.8200 1.8200 24,600
May 29, 2024 1.8800 1.9000 1.8300 1.8400 1.8400 15,800
May 28, 2024 1.8600 1.8900 1.8500 1.8800 1.8800 50,900
May 24, 2024 1.9000 1.9300 1.8200 1.8400 1.8400 52,800
May 23, 2024 1.8600 1.9100 1.8500 1.8500 1.8500 52,400
May 22, 2024 1.8800 1.9300 1.8400 1.8600 1.8600 68,800
May 21, 2024 1.8700 1.8900 1.8200 1.8600 1.8600 52,700
May 20, 2024 1.8700 1.8700 1.8200 1.8400 1.8400 40,200
May 17, 2024 1.8700 1.8800 1.8200 1.8400 1.8400 34,800
May 16, 2024 1.8900 1.9000 1.8100 1.8100 1.8100 89,800
May 15, 2024 1.8300 1.9200 1.8300 1.8900 1.8900 39,900
May 14, 2024 1.9800 1.9800 1.7800 1.8300 1.8300 85,600
May 13, 2024 2.0700 2.0700 1.9400 1.9400 1.9400 66,500
May 10, 2024 2.1500 2.1500 2.0100 2.0400 2.0400 28,800
May 9, 2024 2.1500 2.2000 2.1000 2.1500 2.1500 39,000
May 8, 2024 2.1300 2.1900 2.0000 2.1200 2.1200 49,800
May 7, 2024 2.0100 2.1600 2.0100 2.1100 2.1100 82,100
May 6, 2024 1.8800 2.0300 1.8800 1.9600 1.9600 85,800
May 3, 2024 1.9700 1.9700 1.7400 1.8300 1.8300 115,000
May 2, 2024 2.1000 2.1800 2.0100 2.0700 2.0700 96,300
May 1, 2024 2.0000 2.1700 1.9700 2.1000 2.1000 94,200
Apr 30, 2024 1.8200 2.0500 1.8000 1.9600 1.9600 166,700
Apr 29, 2024 1.7000 1.8700 1.7000 1.8600 1.8600 21,400
Apr 26, 2024 1.6800 1.7200 1.6800 1.7100 1.7100 11,600
Apr 25, 2024 1.7600 1.8000 1.6800 1.7300 1.7300 33,000
Apr 24, 2024 1.6800 1.7500 1.6800 1.7500 1.7500 28,000
Apr 23, 2024 1.6600 1.7600 1.6600 1.7000 1.7000 23,800
Apr 22, 2024 1.7200 1.7400 1.7200 1.7200 1.7200 26,500
Apr 19, 2024 1.6900 1.7700 1.6800 1.6900 1.6900 23,600
Apr 18, 2024 1.7100 1.7100 1.6500 1.6900 1.6900 21,900
Apr 17, 2024 1.7000 1.7500 1.6500 1.6800 1.6800 57,500
Apr 16, 2024 1.6200 1.7400 1.6000 1.7200 1.7200 41,700
Apr 15, 2024 1.6800 1.7000 1.6100 1.6300 1.6300 14,700
Apr 12, 2024 1.7700 1.7900 1.6800 1.7100 1.7100 24,900
Apr 11, 2024 1.7500 1.7900 1.7500 1.7700 1.7700 7,300
Apr 10, 2024 1.8300 1.8300 1.7500 1.7900 1.7900 20,200
Apr 9, 2024 1.8500 1.8500 1.7500 1.8200 1.8200 18,900
Apr 8, 2024 1.8000 1.8300 1.7600 1.8200 1.8200 42,700
Apr 5, 2024 1.7500 1.8000 1.7400 1.8000 1.8000 14,800
Apr 4, 2024 1.8100 1.8500 1.7300 1.7700 1.7700 40,900
Apr 3, 2024 1.7900 1.8800 1.7700 1.8400 1.8400 21,600
Apr 2, 2024 1.8300 1.8300 1.7600 1.8100 1.8100 56,400
Apr 1, 2024 1.8900 1.9000 1.7800 1.8300 1.8300 58,100
Mar 28, 2024 1.7600 1.8900 1.7600 1.8700 1.8700 24,600
Mar 27, 2024 1.7900 1.8200 1.7600 1.8000 1.8000 36,600
Mar 26, 2024 1.8400 1.8600 1.7900 1.7900 1.7900 21,100
Mar 25, 2024 1.6900 1.9000 1.6900 1.7800 1.7800 40,300
Mar 22, 2024 1.8100 1.8700 1.7000 1.7300 1.7300 19,300
Mar 21, 2024 1.7500 1.8700 1.7300 1.7800 1.7800 68,900
Mar 20, 2024 1.7700 1.8500 1.7700 1.8100 1.8100 109,900
Mar 19, 2024 1.6900 2.0000 1.6900 1.7800 1.7800 140,700
Mar 18, 2024 1.8000 1.8000 1.6500 1.7000 1.7000 135,300
Mar 15, 2024 1.6200 1.6900 1.5300 1.6600 1.6600 85,100
Mar 14, 2024 1.6400 1.6600 1.5300 1.6000 1.6000 129,300
Mar 13, 2024 1.6800 1.6900 1.5800 1.6200 1.6200 206,300
Mar 12, 2024 1.8000 1.8900 1.7600 1.8100 1.8100 107,800
Mar 11, 2024 1.8200 1.8200 1.7300 1.7800 1.7800 35,100
Mar 8, 2024 1.9400 1.9400 1.7900 1.8300 1.8300 33,500
Mar 7, 2024 1.9500 2.0300 1.9300 1.9600 1.9600 6,800
Mar 6, 2024 1.9600 2.0400 1.9600 1.9700 1.9700 59,500
Mar 5, 2024 2.0400 2.0500 1.9500 1.9500 1.9500 47,400
Mar 4, 2024 2.0100 2.0600 1.9700 2.0200 2.0200 36,200
Mar 1, 2024 1.9400 2.1000 1.9000 1.9700 1.9700 60,500
Feb 29, 2024 1.9000 2.0100 1.9000 1.9900 1.9900 25,000
Feb 28, 2024 2.0200 2.0200 1.9200 1.9200 1.9200 50,200
Feb 27, 2024 1.9700 2.0500 1.9300 1.9300 1.9300 136,700
Feb 26, 2024 1.9300 1.9300 1.8400 1.8900 1.8900 63,100
Feb 23, 2024 1.8700 1.9000 1.8500 1.8800 1.8800 4,000
Feb 22, 2024 1.8300 1.8600 1.7800 1.8500 1.8500 19,300
Feb 21, 2024 1.8400 1.9100 1.7800 1.8100 1.8100 29,800
Feb 20, 2024 2.0200 2.0500 1.8400 1.8400 1.8400 51,800
Feb 16, 2024 1.9600 1.9700 1.9000 1.9700 1.9700 31,300
Feb 15, 2024 1.9300 1.9700 1.9100 1.9400 1.9400 18,500
Feb 14, 2024 1.8200 1.9500 1.8200 1.9300 1.9300 47,800
Feb 13, 2024 1.9700 1.9900 1.7300 1.7700 1.7700 63,000
Feb 12, 2024 1.8900 2.0600 1.8700 1.9500 1.9500 292,000
Feb 9, 2024 1.6900 1.8500 1.6800 1.7900 1.7900 31,600
Feb 8, 2024 1.7100 1.7600 1.6800 1.6800 1.6800 4,300
Feb 7, 2024 1.7800 1.7900 1.7200 1.7300 1.7300 36,300
Feb 6, 2024 1.7200 1.8200 1.6900 1.7300 1.7300 35,300
Feb 5, 2024 1.7400 1.7800 1.6800 1.6800 1.6800 32,900
Feb 2, 2024 1.8000 1.8100 1.7200 1.7400 1.7400 52,600
Feb 1, 2024 1.5700 1.8400 1.5500 1.7500 1.7500 331,200
Jan 31, 2024 1.5200 1.5800 1.5200 1.5500 1.5500 18,400
Jan 30, 2024 1.5400 1.6000 1.5400 1.5500 1.5500 18,800
Jan 29, 2024 1.5300 1.5900 1.5300 1.5500 1.5500 59,700
Jan 26, 2024 1.5200 1.5600 1.5200 1.5500 1.5500 11,100
Jan 25, 2024 1.5500 1.5700 1.5100 1.5400 1.5400 20,500
Jan 24, 2024 1.5400 1.5800 1.5200 1.5500 1.5500 23,500
Jan 23, 2024 1.6100 1.6700 1.5200 1.5200 1.5200 19,400
Jan 22, 2024 1.5000 1.6000 1.5000 1.5600 1.5600 26,400
Jan 19, 2024 1.5700 1.5800 1.5100 1.5200 1.5200 7,900
Jan 18, 2024 1.5200 1.5900 1.5000 1.5400 1.5400 28,700
Jan 17, 2024 1.5600 1.5900 1.5200 1.5300 1.5300 25,400
Jan 16, 2024 1.5900 1.6200 1.5700 1.5900 1.5900 21,400
Jan 12, 2024 1.6200 1.6400 1.5400 1.6200 1.6200 20,400
Jan 11, 2024 1.6200 1.6500 1.6000 1.6300 1.6300 5,900
Jan 10, 2024 1.6300 1.6400 1.5300 1.6100 1.6100 48,100
Jan 9, 2024 1.6200 1.6500 1.5500 1.5900 1.5900 23,800
Jan 8, 2024 1.5900 1.6500 1.5700 1.6400 1.6400 13,800
Jan 5, 2024 1.6600 1.7100 1.5400 1.5800 1.5800 109,100
Jan 4, 2024 1.7400 1.7400 1.6100 1.6400 1.6400 44,500
Jan 3, 2024 1.7000 1.7300 1.6300 1.7200 1.7200 21,000
Jan 2, 2024 1.6200 1.7500 1.6200 1.7000 1.7000 58,400
Dec 29, 2023 1.6300 1.7000 1.6300 1.6600 1.6600 17,600
Dec 28, 2023 1.6200 1.6800 1.6200 1.6700 1.6700 76,000
Dec 27, 2023 1.7400 1.7400 1.6000 1.6000 1.6000 57,700
Dec 26, 2023 1.7300 1.7700 1.7000 1.7100 1.7100 93,800
Dec 22, 2023 1.7200 1.8000 1.7000 1.7300 1.7300 64,800
Dec 21, 2023 1.6600 1.7700 1.6500 1.7200 1.7200 75,700
Dec 20, 2023 1.6700 1.6700 1.6100 1.6300 1.6300 75,500
Dec 19, 2023 1.5800 1.6700 1.5500 1.6600 1.6600 76,000
Dec 18, 2023 1.5600 1.6100 1.5400 1.5400 1.5400 49,600
Dec 15, 2023 1.5700 1.6200 1.5100 1.5100 1.5100 35,500
Dec 14, 2023 1.5500 1.6700 1.5500 1.5800 1.5800 111,600
Dec 13, 2023 1.5100 1.6200 1.5100 1.5600 1.5600 20,900
Dec 12, 2023 1.5700 1.6300 1.5200 1.5300 1.5300 18,300
Dec 11, 2023 1.6300 1.6300 1.5600 1.5600 1.5600 19,700
Dec 8, 2023 1.6900 1.6900 1.6000 1.6300 1.6300 47,300
Dec 7, 2023 1.6400 1.6400 1.5800 1.6000 1.6000 7,500
Dec 6, 2023 1.6300 1.6300 1.5900 1.5900 1.5900 31,400
Dec 5, 2023 1.6600 1.6600 1.6000 1.6200 1.6200 11,700
Dec 4, 2023 1.6200 1.7500 1.6100 1.6300 1.6300 42,800
Dec 1, 2023 1.6000 1.6300 1.6000 1.6300 1.6300 10,500
Nov 30, 2023 1.6000 1.6300 1.6000 1.6200 1.6200 18,800
Nov 29, 2023 1.6200 1.6200 1.6000 1.6100 1.6100 31,200
Nov 28, 2023 1.6400 1.6400 1.6100 1.6300 1.6300 6,100
Nov 27, 2023 1.6000 1.6700 1.5900 1.6100 1.6100 21,700
Nov 24, 2023 1.6200 1.7000 1.5700 1.6900 1.6900 5,400
Nov 22, 2023 1.6800 1.6800 1.5500 1.6300 1.6300 9,900
Nov 21, 2023 1.6500 1.6500 1.5800 1.6500 1.6500 9,800
Nov 20, 2023 1.7000 1.7000 1.5700 1.6900 1.6900 5,300
Nov 17, 2023 1.6500 1.7000 1.6100 1.7000 1.7000 6,200
Nov 16, 2023 1.5900 1.6800 1.5300 1.6600 1.6600 27,000
Nov 15, 2023 1.5400 1.7000 1.5200 1.6000 1.6000 31,800
Nov 14, 2023 1.6700 1.7200 1.6100 1.6100 1.6100 42,600
Nov 13, 2023 1.5400 1.6500 1.5200 1.6200 1.6200 9,100
Nov 10, 2023 1.5600 1.5800 1.5100 1.5400 1.5400 18,300
Nov 9, 2023 1.5100 1.5800 1.5000 1.5400 1.5400 39,200
Nov 8, 2023 1.5900 1.5900 1.5000 1.5000 1.5000 44,400
Nov 7, 2023 1.6800 1.6800 1.5200 1.5900 1.5900 181,300
Nov 6, 2023 1.6800 1.8000 1.5900 1.6800 1.6800 233,300

Related Tickers