Skip to main content
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.525
+0.005 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.411.531.411.531.530.33%110,601
Dec 19, 20241.561.561.481.521.522.70%93,611
Dec 18, 20241.521.551.471.481.48-1.99%102,360
Dec 17, 20241.421.521.421.511.513.42%49,417
Dec 16, 20241.481.531.411.461.46-3.95%94,537
Dec 13, 20241.541.541.501.521.52-1.30%7,930
Dec 12, 20241.501.541.471.541.543.36%53,304
Dec 11, 20241.481.511.471.491.49-0.67%22,101
Dec 10, 20241.541.561.501.501.50-3.23%19,536
Dec 9, 20241.561.591.501.551.55-94,493
Dec 6, 20241.621.651.501.551.55-2.52%84,743
Dec 5, 20241.681.691.581.591.59-4.22%47,858
Dec 4, 20241.571.681.571.661.665.73%27,394
Dec 3, 20241.611.611.561.571.57-0.63%17,285
Dec 2, 20241.581.631.581.581.58-1.25%44,437
Nov 29, 20241.571.651.571.601.60-1.84%10,001
Nov 27, 20241.711.731.631.631.63-4.68%31,310
Nov 26, 20241.591.821.581.711.716.21%114,987
Nov 25, 20241.501.631.491.611.617.33%66,874
Nov 22, 20241.461.531.461.501.50-16,892
Nov 21, 20241.471.531.471.501.50-0.66%31,558
Nov 20, 20241.421.521.371.511.518.63%110,991
Nov 19, 20241.371.441.351.391.391.46%119,083
Nov 18, 20241.411.441.371.371.37-4.86%60,437
Nov 15, 20241.521.531.421.441.44-4.00%103,032
Nov 14, 20241.521.611.451.501.50-0.66%98,600
Nov 13, 20241.521.551.491.511.511.34%34,370
Nov 12, 20241.591.591.441.491.49-0.67%48,072
Nov 11, 20241.601.601.431.501.50-3.23%67,541
Nov 8, 20241.681.701.551.551.55-6.63%25,162
Nov 7, 20241.661.741.661.661.662.47%22,709
Nov 6, 20241.641.721.601.621.625.19%43,979
Nov 5, 20241.461.661.461.541.542.67%52,497
Nov 4, 20241.551.551.441.501.50-2.60%64,722
Nov 1, 20241.701.701.531.541.54-5.52%40,523
Oct 31, 20241.661.741.491.631.63-21.26%383,925
Oct 30, 20242.072.102.072.072.07-46,097
Oct 29, 20242.022.112.002.072.07-20,916
Oct 28, 20242.072.141.912.072.072.73%20,493
Oct 25, 20242.012.051.952.022.020.25%3,925
Oct 24, 20242.102.102.002.012.01-1.95%19,324
Oct 23, 20242.092.141.992.052.05-0.97%52,230
Oct 22, 20242.022.151.982.072.074.02%16,193
Oct 21, 20241.982.001.911.991.99-14,096
Oct 18, 20241.972.001.961.991.99-0.50%14,257
Oct 17, 20241.962.021.822.002.00-1.96%80,838
Oct 16, 20241.932.091.932.042.043.55%22,599
Oct 15, 20241.951.981.921.971.970.25%24,536
Oct 14, 20241.931.991.901.971.970.26%21,058
Oct 11, 20241.981.981.941.961.960.51%7,072
Oct 10, 20241.941.981.931.951.95-2.01%2,651
Oct 9, 20241.951.991.931.991.99-7,292
Oct 8, 20241.971.991.921.991.99-0.50%6,714
Oct 7, 20242.022.031.962.002.00-13,574
Oct 4, 20242.122.121.972.002.00-2.91%14,896
Oct 3, 20241.962.081.922.062.066.74%51,888
Oct 2, 20241.821.991.821.931.933.76%45,071
Oct 1, 20241.841.921.831.861.86-0.53%22,311
Sep 30, 20241.881.921.821.871.87-1.06%28,011
Sep 27, 20241.941.941.831.891.89-13,698
Sep 26, 20241.831.891.831.891.896.18%12,810
Sep 25, 20241.801.841.731.781.781.71%69,266
Sep 24, 20241.771.791.751.751.75-1.69%169,799
Sep 23, 20241.861.941.771.781.78-3.78%89,314
Sep 20, 20241.881.881.821.851.85-2.37%118,300
Sep 19, 20242.022.021.861.901.90-1.81%44,937
Sep 18, 20241.922.011.921.931.932.66%44,818
Sep 17, 20242.062.071.871.881.88-8.29%41,852
Sep 16, 20242.142.152.022.052.05-4.65%46,634
Sep 13, 20242.192.352.122.152.15-2.71%39,098
Sep 12, 20242.172.282.162.212.210.91%20,443
Sep 11, 20242.122.432.122.192.192.10%40,570
Sep 10, 20242.132.212.122.152.15-0.23%9,922
Sep 9, 20242.152.232.102.152.15-0.92%24,749
Sep 6, 20242.262.292.052.172.17-3.56%89,371
Sep 5, 20242.262.292.222.252.25-2.17%9,747
Sep 4, 20242.182.302.182.302.306.48%31,753
Sep 3, 20242.152.222.122.162.160.47%26,039
Aug 30, 20242.252.252.122.152.15-2.27%35,614
Aug 29, 20242.292.312.202.202.20-2.22%45,881
Aug 28, 20242.262.342.242.252.25-2.17%48,183
Aug 27, 20242.242.322.182.302.300.66%94,664
Aug 26, 20242.302.402.062.292.29-0.65%261,875
Aug 23, 20242.342.342.272.302.302.68%40,327
Aug 22, 20242.292.342.212.242.24-3.03%53,125
Aug 21, 20242.302.382.292.312.313.12%84,344
Aug 20, 20242.482.492.242.242.24-10.76%92,359
Aug 19, 20242.602.632.412.512.51-4.56%98,204
Aug 16, 20242.552.682.472.632.63-0.38%89,913
Aug 15, 20242.632.652.442.642.64-56,230
Aug 14, 20242.542.662.522.642.641.15%50,762
Aug 13, 20242.842.842.582.612.61-6.79%69,072
Aug 12, 20242.792.972.722.802.804.09%124,751
Aug 9, 20242.202.752.182.692.6926.89%392,148
Aug 8, 20242.122.122.052.122.122.42%52,461
Aug 7, 20242.092.152.072.072.07-0.48%34,958
Aug 6, 20242.082.182.002.082.086.12%80,258
Aug 5, 20241.912.061.861.961.96-3.45%49,564
Aug 2, 20242.092.092.012.032.03-2.87%25,344
Aug 1, 20242.092.122.002.092.09-59,422