Quantcast
AWRE

Aware, Inc. Common Stock Historical Stock Prices

$3.6
*  
0.10
2.86%
Get AWRE Alerts
*Delayed - data as of Aug. 21, 2018 11:12 ET  -  Find a broker to begin trading AWRE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AWRE Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
11:12 3.55 3.60 3.60 3.60 429
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
08/10/2018 3.9 3.9 3.695 3.75 4,328
08/09/2018 3.8 3.85 3.8 3.85 2,475
08/08/2018 3.75 3.7741 3 3.75 16,626
08/07/2018 3.85 3.85 3.8 3.85 1,433
08/06/2018 3.65 3.7748 3.65 3.7698 4,816
08/03/2018 3.75 3.85 3.7 3.7 7,200
08/02/2018 3.7376 3.8027 3.7 3.8 4,666
08/01/2018 3.7928 3.9 3.7928 3.8 1,798
07/31/2018 3.65 3.9 3.65 3.75 4,588
07/30/2018 3.75 3.8 3.7 3.7 7,216
07/27/2018 3.751 3.7623 3.751 3.7623 1,138
07/26/2018 3.9 3.95 3.65 3.8086 32,222
07/25/2018 4 4 3.9 3.9 8,144
07/24/2018 3.951 3.951 3.9 3.9 17,277
07/23/2018 4 4.05 3.9579 4 3,564
07/20/2018 3.95 4 3.95 4 6,030
07/19/2018 4 4 3.95 3.95 7,035
07/18/2018 3.95 4 3.95 3.95 7,697
07/17/2018 3.971 4 3.95 4 1,459
07/16/2018 4 4 3.95 3.975 3,572
07/13/2018 4.001 4.05 3.95 4.025 3,475
07/12/2018 3.953 3.953 3.95 3.95 1,666
07/11/2018 3.971 4.05 3.951 4.05 4,131
07/10/2018 4.05 4.1 4 4 6,855
07/09/2018 4.002 4.05 4 4.05 3,120
07/06/2018 4.0001 4.05 4.0001 4.05 1,390
07/05/2018 4 4.1 3.9 4.05 52,427
07/03/2018 4.05 4.05 3.97 4 5,548
07/02/2018 3.9531 4.05 3.9531 4.05 3,774
06/29/2018 4.25 4.253 3.75 4.05 60,613
06/28/2018 3.9 4.578 3.825 4.25 178,901
06/27/2018 3.9 3.95 3.9 3.9 4,794
06/26/2018 3.95 3.95 3.9 3.9 2,132
06/25/2018 3.921 3.95 3.9 3.925 3,362
06/22/2018 3.9 3.95 3.9 3.95 17,705
06/21/2018 3.9 3.95 3.9 3.925 1,543
06/20/2018 3.9 4 3.9 3.95 8,015
06/19/2018 3.85 4 3.85 3.9 7,629
06/18/2018 3.95 4 3.9 3.95 19,873
06/15/2018 3.915 3.95 3.915 3.95 2,435
06/14/2018 3.9 3.95 3.9 3.95 4,493
06/13/2018 3.9 3.95 3.9 3.95 2,828
06/12/2018 3.85 3.9247 3.85 3.9 2,090
06/11/2018 3.9 4 3.9 3.9 4,373
06/08/2018 3.95 4 3.9 3.9 3,554
06/07/2018 3.95 4 3.95 3.95 2,347
06/06/2018 3.9 4 3.9 3.9 8,940
06/05/2018 3.9 3.95 3.9 3.9 9,993
06/04/2018 3.9 3.95 3.9 3.9 1,817
06/01/2018 3.95 3.9999 3.9499 3.95 7,926
05/31/2018 4 4 3.9 4 4,321
05/30/2018 4 4.05 3.9 3.9 5,907
05/29/2018 3.95 4 3.95 4 3,051
05/25/2018 3.85 4 3.85 3.95 4,665
05/24/2018 3.9 4 3.9 3.9 4,557
05/23/2018 4 4 3.9 3.95 7,786
05/22/2018 3.9 3.95 3.9 3.9286 4,677
05/21/2018 4 4 3.85 3.95 11,269
*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