Quantcast
AWRE

Aware, Inc. Common Stock Historical Stock Prices

$3.63
*  
0.03
0.83%
Get AWRE Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading AWRE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AWRE After Hours
 
 
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 22-OCT-2018 TO 22-JAN-2019

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 3.60 3.64 3.58 3.63 8,221
01/22/2019 3.63 3.77 3.58 3.6 4,850
01/18/2019 3.63 3.69 3.6 3.6 1,731
01/17/2019 3.69 3.69 3.55 3.56 6,681
01/16/2019 3.64 3.7 3.58 3.69 3,817
01/15/2019 3.6 3.64 3.58 3.58 4,188
01/14/2019 3.7522 3.7522 3.58 3.58 10,496
01/11/2019 3.5563 3.7777 3.55 3.7777 1,522
01/10/2019 3.56 3.62 3.56 3.57 1,554
01/09/2019 3.64 3.64 3.64 3.64 146
01/08/2019 3.627 3.627 3.56 3.57 1,907
01/07/2019 3.67 3.78 3.57 3.58 2,243
01/04/2019 3.51 3.72 3.51 3.71 9,214
01/03/2019 3.67 3.67 3.67 3.67 00
01/02/2019 3.7 3.71 3.67 3.67 1,434
12/31/2018 3.5191 3.8 3.5191 3.61 12,299
12/28/2018 3.48 3.75 3.467 3.7 6,969
12/27/2018 3.53 3.75 3.52 3.55 7,666
12/26/2018 3.76 3.79 3.5 3.6 11,356
12/24/2018 3.46 3.8 3.425 3.79 6,971
12/21/2018 3.54 3.61 3.41 3.57 22,442
12/20/2018 3.53 3.72 3.45 3.61 30,489
12/19/2018 3.42 3.77 3.4 3.62 23,892
12/18/2018 3.49 3.62 3.4 3.46 23,023
12/17/2018 3.43 3.54 3.43 3.48 23,192
12/14/2018 3.45 3.66 3.4 3.4 15,062
12/13/2018 3.47 3.49 3.45 3.45 16,279
12/12/2018 3.4 3.515 3.4 3.45 11,712
12/11/2018 3.4 3.58 3.4 3.4 3,305
12/10/2018 3.51 3.56 3.45 3.49 25,104
12/07/2018 3.53 3.58 3.4775 3.5 3,417
12/06/2018 3.58 3.83 3.54 3.54 4,123
12/04/2018 3.6783 3.6901 3.6 3.62 4,711
12/03/2018 3.59 3.88 3.59 3.85 13,073
11/30/2018 3.85 3.89 3.53 3.65 29,824
11/29/2018 3.4829 3.78 3.48 3.56 11,328
11/28/2018 3.6 3.6442 3.34 3.4948 21,949
11/27/2018 3.5 3.5966 3.5 3.59 2,802
11/26/2018 3.5 3.6953 3.5 3.5 3,653
11/23/2018 3.52 3.52 3.52 3.52 599
11/21/2018 3.3173 3.56 3.3173 3.56 6,350
11/20/2018 3.5 3.55 3.3401 3.5 29,995
11/19/2018 3.52 3.5476 3.5 3.5 5,391
11/16/2018 3.5 3.5477 3.5 3.5 5,935
11/15/2018 3.5 3.5954 3.5 3.59 676
11/14/2018 3.51 3.51 3.5 3.5 2,548
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
*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