Quantcast
AWRE

Aware, Inc. Common Stock Historical Stock Prices

$3.95
*  
unch
unch
Get AWRE Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading AWRE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-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 3.85 4 3.85 3.95 5,579
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
05/18/2018 4.038 4.05 4 4.05 1,200
05/17/2018 4 4.0248 4 4 833
05/16/2018 4.2 4.225 4 4 6,848
05/15/2018 4 4.0308 4 4.0308 786
05/14/2018 4.1 4.2 4.1 4.2 4,229
05/11/2018 4.05 4.249 4 4.2 19,961
05/10/2018 4.0175 4.1 4.0175 4.1 4,998
05/09/2018 4 4.15 4 4.05 5,224
05/08/2018 4.05 4.053 4.05 4.05 1,415
05/07/2018 4.1 4.199 4.1 4.15 5,203
05/04/2018 4 4.2 4 4.2 5,086
05/03/2018 4.05 4.0999 3.95 4.05 8,071
05/02/2018 4 4.1 3.95 4.05 7,922
05/01/2018 3.9 4 3.9 4 3,996
04/30/2018 3.9 4 3.9 3.9 8,596
04/27/2018 3.9 3.95 3.9 3.95 5,201
04/26/2018 3.9 3.95 3.9 3.9 16,587
04/25/2018 4.05 4.1 3.9 3.95 14,129
04/24/2018 4.1 4.1419 4.05 4.05 7,581
04/23/2018 4.05 4.2 4.05 4.15 4,079
04/20/2018 4.1 4.15 4.1 4.125 5,594
04/19/2018 4.1 4.15 4.1 4.1285 6,243
04/18/2018 4.15 4.25 4.15 4.15 3,484
04/17/2018 4.05 4.2 4.05 4.2 14,392
04/16/2018 4.05 4.2 4.05 4.107 4,691
04/13/2018 4.05 4.2 4.05 4.05 7,946
04/12/2018 4.05 4.1 4 4.1 26,987
04/11/2018 4.05 4.1 4 4.1 9,150
04/10/2018 4.1 4.15 4 4.1 39,571
04/09/2018 4.1 4.2 4.05 4.1 49,833
04/06/2018 4.15 4.15 4.1001 4.15 3,278
04/05/2018 4.15 4.25 4 4.2 26,914
04/04/2018 4.192 4.2 4.1 4.185 48,151
04/03/2018 4.2 4.25 4.15 4.15 13,822
04/02/2018 4.1 4.25 4.1 4.225 15,639
03/29/2018 4.2 4.2 4.125 4.15 13,118
03/28/2018 4.165 4.25 4.15 4.2 7,490
03/27/2018 4.2 4.2 4.135 4.2 14,553
03/26/2018 4.2 4.2 4.15 4.2 8,641
03/23/2018 4.2 4.2 4.1 4.2 20,663
03/22/2018 4.169 4.2 4.15 4.175 4,566
03/21/2018 4.15 4.2 4.15 4.15 6,257
03/20/2018 4.2 4.2 4.184 4.2 4,171
03/19/2018 4.25 4.25 4.054 4.2 8,105
*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