Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.500
-0.040 (-2.60%)
Nov 4, 2024, 4:00 PM EST - Market closed
Aware Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.70 | 1.70 | 1.53 | 1.54 | 1.54 | -5.52% | 40,523 |
Oct 31, 2024 | 1.66 | 1.74 | 1.49 | 1.63 | 1.63 | -21.26% | 383,925 |
Oct 30, 2024 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | - | 46,097 |
Oct 29, 2024 | 2.02 | 2.11 | 2.00 | 2.07 | 2.07 | - | 20,916 |
Oct 28, 2024 | 2.07 | 2.14 | 1.91 | 2.07 | 2.07 | 2.73% | 20,493 |
Oct 25, 2024 | 2.01 | 2.05 | 1.95 | 2.02 | 2.02 | 0.25% | 3,925 |
Oct 24, 2024 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -1.95% | 19,324 |
Oct 23, 2024 | 2.09 | 2.14 | 1.99 | 2.05 | 2.05 | -0.97% | 52,230 |
Oct 22, 2024 | 2.02 | 2.15 | 1.98 | 2.07 | 2.07 | 4.02% | 16,193 |
Oct 21, 2024 | 1.98 | 2.00 | 1.91 | 1.99 | 1.99 | - | 14,096 |
Oct 18, 2024 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | -0.50% | 14,257 |
Oct 17, 2024 | 1.96 | 2.02 | 1.82 | 2.00 | 2.00 | -1.96% | 80,838 |
Oct 16, 2024 | 1.93 | 2.09 | 1.93 | 2.04 | 2.04 | 3.55% | 22,599 |
Oct 15, 2024 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | 0.25% | 24,536 |
Oct 14, 2024 | 1.93 | 1.99 | 1.90 | 1.97 | 1.97 | 0.26% | 21,058 |
Oct 11, 2024 | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 7,072 |
Oct 10, 2024 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | -2.01% | 2,651 |
Oct 9, 2024 | 1.95 | 1.99 | 1.93 | 1.99 | 1.99 | - | 7,292 |
Oct 8, 2024 | 1.97 | 1.99 | 1.92 | 1.99 | 1.99 | -0.50% | 6,714 |
Oct 7, 2024 | 2.02 | 2.03 | 1.96 | 2.00 | 2.00 | - | 13,574 |
Oct 4, 2024 | 2.12 | 2.12 | 1.97 | 2.00 | 2.00 | -2.91% | 14,896 |
Oct 3, 2024 | 1.96 | 2.08 | 1.92 | 2.06 | 2.06 | 6.74% | 51,888 |
Oct 2, 2024 | 1.82 | 1.99 | 1.82 | 1.93 | 1.93 | 3.76% | 45,071 |
Oct 1, 2024 | 1.84 | 1.92 | 1.83 | 1.86 | 1.86 | -0.53% | 22,311 |
Sep 30, 2024 | 1.88 | 1.92 | 1.82 | 1.87 | 1.87 | -1.06% | 28,011 |
Sep 27, 2024 | 1.94 | 1.94 | 1.83 | 1.89 | 1.89 | - | 13,698 |
Sep 26, 2024 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 6.18% | 12,810 |
Sep 25, 2024 | 1.80 | 1.84 | 1.73 | 1.78 | 1.78 | 1.71% | 69,266 |
Sep 24, 2024 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 169,799 |
Sep 23, 2024 | 1.86 | 1.94 | 1.77 | 1.78 | 1.78 | -3.78% | 89,314 |
Sep 20, 2024 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -2.37% | 118,300 |
Sep 19, 2024 | 2.02 | 2.02 | 1.86 | 1.90 | 1.90 | -1.81% | 44,937 |
Sep 18, 2024 | 1.92 | 2.01 | 1.92 | 1.93 | 1.93 | 2.66% | 44,818 |
Sep 17, 2024 | 2.06 | 2.07 | 1.87 | 1.88 | 1.88 | -8.29% | 41,852 |
Sep 16, 2024 | 2.14 | 2.15 | 2.02 | 2.05 | 2.05 | -4.65% | 46,634 |
Sep 13, 2024 | 2.19 | 2.35 | 2.12 | 2.15 | 2.15 | -2.71% | 39,098 |
Sep 12, 2024 | 2.17 | 2.28 | 2.16 | 2.21 | 2.21 | 0.91% | 20,443 |
Sep 11, 2024 | 2.12 | 2.43 | 2.12 | 2.19 | 2.19 | 2.10% | 40,570 |
Sep 10, 2024 | 2.13 | 2.21 | 2.12 | 2.15 | 2.15 | -0.23% | 9,922 |
Sep 9, 2024 | 2.15 | 2.23 | 2.10 | 2.15 | 2.15 | -0.92% | 24,749 |
Sep 6, 2024 | 2.26 | 2.29 | 2.05 | 2.17 | 2.17 | -3.56% | 89,371 |
Sep 5, 2024 | 2.26 | 2.29 | 2.22 | 2.25 | 2.25 | -2.17% | 9,747 |
Sep 4, 2024 | 2.18 | 2.30 | 2.18 | 2.30 | 2.30 | 6.48% | 31,753 |
Sep 3, 2024 | 2.15 | 2.22 | 2.12 | 2.16 | 2.16 | 0.47% | 26,039 |
Aug 30, 2024 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -2.27% | 35,614 |
Aug 29, 2024 | 2.29 | 2.31 | 2.20 | 2.20 | 2.20 | -2.22% | 45,881 |
Aug 28, 2024 | 2.26 | 2.34 | 2.24 | 2.25 | 2.25 | -2.17% | 48,183 |
Aug 27, 2024 | 2.24 | 2.32 | 2.18 | 2.30 | 2.30 | 0.66% | 94,664 |
Aug 26, 2024 | 2.30 | 2.40 | 2.06 | 2.29 | 2.29 | -0.65% | 261,875 |
Aug 23, 2024 | 2.34 | 2.34 | 2.27 | 2.30 | 2.30 | 2.68% | 40,327 |
Aug 22, 2024 | 2.29 | 2.34 | 2.21 | 2.24 | 2.24 | -3.03% | 53,125 |
Aug 21, 2024 | 2.30 | 2.38 | 2.29 | 2.31 | 2.31 | 3.12% | 84,344 |
Aug 20, 2024 | 2.48 | 2.49 | 2.24 | 2.24 | 2.24 | -10.76% | 92,359 |
Aug 19, 2024 | 2.60 | 2.63 | 2.41 | 2.51 | 2.51 | -4.56% | 98,204 |
Aug 16, 2024 | 2.55 | 2.68 | 2.47 | 2.63 | 2.63 | -0.38% | 89,913 |
Aug 15, 2024 | 2.63 | 2.65 | 2.44 | 2.64 | 2.64 | - | 56,230 |
Aug 14, 2024 | 2.54 | 2.66 | 2.52 | 2.64 | 2.64 | 1.15% | 50,762 |
Aug 13, 2024 | 2.84 | 2.84 | 2.58 | 2.61 | 2.61 | -6.79% | 69,072 |
Aug 12, 2024 | 2.79 | 2.97 | 2.72 | 2.80 | 2.80 | 4.09% | 124,751 |
Aug 9, 2024 | 2.20 | 2.75 | 2.18 | 2.69 | 2.69 | 26.89% | 392,148 |
Aug 8, 2024 | 2.12 | 2.12 | 2.05 | 2.12 | 2.12 | 2.42% | 52,461 |
Aug 7, 2024 | 2.09 | 2.15 | 2.07 | 2.07 | 2.07 | -0.48% | 34,958 |
Aug 6, 2024 | 2.08 | 2.18 | 2.00 | 2.08 | 2.08 | 6.12% | 80,258 |
Aug 5, 2024 | 1.91 | 2.06 | 1.86 | 1.96 | 1.96 | -3.45% | 49,564 |
Aug 2, 2024 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 25,344 |
Aug 1, 2024 | 2.09 | 2.12 | 2.00 | 2.09 | 2.09 | - | 59,422 |
Jul 31, 2024 | 2.15 | 2.19 | 2.05 | 2.09 | 2.09 | 1.95% | 61,962 |
Jul 30, 2024 | 2.05 | 2.25 | 2.00 | 2.05 | 2.05 | 2.50% | 194,575 |
Jul 29, 2024 | 1.95 | 2.09 | 1.95 | 2.00 | 2.00 | 1.52% | 99,961 |
Jul 26, 2024 | 1.94 | 2.00 | 1.93 | 1.97 | 1.97 | 2.60% | 16,834 |
Jul 25, 2024 | 1.96 | 1.97 | 1.89 | 1.92 | 1.92 | -1.03% | 15,607 |
Jul 24, 2024 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.02% | 9,742 |
Jul 23, 2024 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | 15,101 |
Jul 22, 2024 | 2.01 | 2.04 | 1.96 | 1.98 | 1.98 | 1.02% | 16,306 |
Jul 19, 2024 | 2.05 | 2.08 | 1.96 | 1.96 | 1.96 | -0.51% | 30,036 |
Jul 18, 2024 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | -1.50% | 22,671 |
Jul 17, 2024 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -0.50% | 63,085 |
Jul 16, 2024 | 1.92 | 2.08 | 1.92 | 2.01 | 2.01 | 5.79% | 54,055 |
Jul 15, 2024 | 1.90 | 1.98 | 1.86 | 1.90 | 1.90 | 0.53% | 94,463 |
Jul 12, 2024 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | 0.53% | 3,992 |
Jul 11, 2024 | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | 0.53% | 23,152 |
Jul 10, 2024 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -0.53% | 8,687 |
Jul 9, 2024 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -1.57% | 73,477 |
Jul 8, 2024 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -3.05% | 15,503 |
Jul 5, 2024 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 10,500 |
Jul 3, 2024 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 1,120 |
Jul 2, 2024 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 8,190 |
Jul 1, 2024 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -2.03% | 2,228 |
Jun 28, 2024 | 2.01 | 2.07 | 1.97 | 1.97 | 1.97 | - | 8,988 |
Jun 27, 2024 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | - | 4,309 |
Jun 26, 2024 | 1.96 | 2.02 | 1.90 | 1.97 | 1.97 | 0.51% | 15,096 |
Jun 25, 2024 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -2.00% | 21,083 |
Jun 24, 2024 | 2.03 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 34,130 |
Jun 21, 2024 | 1.85 | 2.06 | 1.85 | 2.06 | 2.06 | 11.35% | 74,560 |
Jun 20, 2024 | 1.82 | 1.90 | 1.82 | 1.85 | 1.85 | 1.09% | 18,225 |
Jun 18, 2024 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -1.61% | 23,120 |
Jun 17, 2024 | 1.77 | 1.89 | 1.76 | 1.86 | 1.86 | 4.79% | 53,283 |
Jun 14, 2024 | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | -2.47% | 20,107 |
Jun 13, 2024 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -1.62% | 9,697 |
Jun 12, 2024 | 1.87 | 1.90 | 1.79 | 1.85 | 1.85 | -1.07% | 22,391 |