Skip to main content
Aware, Inc. (AWRE)
NASDAQ: AWRE · Real-Time Price · USD
1.500
-0.010 (-0.66%)
Nov 21, 2024, 4:00 PM EST - Market closed

Aware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20242.152.192.052.092.091.95%61,962
Jul 30, 20242.052.252.002.052.052.50%194,575
Jul 29, 20241.952.091.952.002.001.52%99,961
Jul 26, 20241.942.001.931.971.972.60%16,834
Jul 25, 20241.961.971.891.921.92-1.03%15,607
Jul 24, 20241.981.981.941.941.94-1.02%9,742
Jul 23, 20241.961.961.951.961.96-1.01%15,101
Jul 22, 20242.012.041.961.981.981.02%16,306
Jul 19, 20242.052.081.961.961.96-0.51%30,036
Jul 18, 20241.962.001.951.971.97-1.50%22,671
Jul 17, 20242.052.051.962.002.00-0.50%63,085
Jul 16, 20241.922.081.922.012.015.79%54,055
Jul 15, 20241.901.981.861.901.900.53%94,463
Jul 12, 20241.861.921.861.891.890.53%3,992
Jul 11, 20241.891.921.861.881.880.53%23,152
Jul 10, 20241.921.921.871.871.87-0.53%8,687
Jul 9, 20241.941.941.881.881.88-1.57%73,477
Jul 8, 20241.991.991.911.911.91-3.05%15,503
Jul 5, 20241.951.981.911.971.971.55%10,500
Jul 3, 20241.901.981.901.941.941.04%1,120