Quantcast
AWRE

Aware, Inc. Common Stock Historical Stock Prices

$3.55
*  
0.20
5.33%
Get AWRE Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading AWRE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AWRE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.75 3.7574 3.35 3.55 13,034
11/13/2018 3.75 3.7574 3.35 3.55 13,034
11/12/2018 3.75 3.7619 3.75 3.75 2,483
11/09/2018 3.7 3.803 3.7 3.7 3,168
11/08/2018 3.822 3.822 3.7 3.7 16,697
11/07/2018 3.75 3.75 3.75 3.75 345
11/06/2018 3.923 3.95 3.75 3.77 6,069
11/05/2018 3.89 3.95 3.8 3.8 4,064
11/02/2018 3.97 3.97 3.81 3.9 7,379
11/01/2018 3.82 3.92 3.82 3.8693 5,833
10/31/2018 4 4 3.83 3.83 1,992
10/30/2018 3.75 4 3.53 4 16,088
10/29/2018 3.58 3.76 3.47 3.7 14,761
10/26/2018 3.6 3.61 3.6 3.6 13,234
10/25/2018 3.73 3.74 3.53 3.62 4,466
10/24/2018 3.43 3.74 3.4 3.73 11,349
10/23/2018 3.5 3.59 3.5 3.59 700
10/22/2018 3.723 3.723 3.47 3.47 889
10/19/2018 3.675 3.73 3.4 3.472 9,394
10/18/2018 3.6 3.722 3.6 3.61 1,703
10/17/2018 3.65 3.675 3.6 3.675 2,790
10/16/2018 3.69 3.69 3.6 3.632 1,644
10/15/2018 3.6 3.73 3.6 3.6 1,422
10/12/2018 3.6281 3.74 3.6281 3.74 1,102
10/11/2018 3.605 3.73 3.6 3.61 2,745
10/10/2018 3.61 3.71 3.6072 3.61 4,503
10/09/2018 3.75 3.75 3.63 3.63 3,305
10/08/2018 3.6 3.7 3.6 3.6 2,824
10/05/2018 3.75 3.77 3.62 3.63 3,111
10/04/2018 3.72 3.77 3.65 3.7 4,935
10/03/2018 3.618 3.83 3.6173 3.83 5,613
10/02/2018 3.612 3.79 3.602 3.64 2,329
10/01/2018 3.6 3.81 3.6 3.63 5,456
09/28/2018 3.6 3.6999 3.6 3.6 3,293
09/27/2018 3.65 3.7 3.65 3.7 925
09/26/2018 3.65 3.8 3.625 3.7 3,605
09/25/2018 3.6438 3.6438 3.6 3.6 5,744
09/24/2018 3.6602 3.6999 3.6 3.6 4,902
09/21/2018 3.6001 3.8 3.6001 3.7 24,830
09/20/2018 3.7 3.7 3.6 3.6 7,646
09/19/2018 3.6 3.7 3.6 3.6 1,685
09/18/2018 3.6 3.7 3.6 3.6 5,391
09/17/2018 3.6 3.7 3.6 3.6 1,027
09/14/2018 3.65 3.85 3.6 3.6 4,589
09/13/2018 3.643 3.65 3.6 3.6 4,082
09/12/2018 3.4 3.7348 3.4 3.6 9,152
09/11/2018 3.6 3.75 3.4 3.45 21,599
09/10/2018 3.65 3.75 3.65 3.7 3,115
09/07/2018 3.723 3.8 3.55 3.601 14,063
09/06/2018 3.5 4 3.5 3.8 30,348
09/05/2018 3.55 3.57 3.55 3.55 4,620
09/04/2018 3.55 3.6062 3.55 3.6062 811
08/31/2018 3.65 3.75 3.55 3.55 7,595
08/30/2018 3.65 3.75 3.65 3.75 2,494
08/29/2018 3.6 3.75 3.6 3.7 1,375
08/28/2018 3.65 3.75 3.65 3.65 3,222
08/27/2018 3.5 3.75 3.5 3.55 11,636
08/24/2018 3.5 3.6063 3.5 3.5 5,139
08/23/2018 3.5 3.5105 3.5 3.5105 11,070
08/22/2018 3.5 3.505 3.5 3.5 1,686
08/21/2018 3.6 3.65 3.5 3.5 3,951
08/20/2018 3.6 3.65 3.5 3.5 4,422
08/17/2018 3.5 3.75 3.5 3.6 4,934
08/16/2018 3.5 3.5825 3.5 3.55 3,867
08/15/2018 3.7 3.75 3.5 3.5 6,507
08/14/2018 3.6 3.619 3.6 3.619 642
08/13/2018 3.65 3.9 3.65 3.7 7,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio