Quantcast

Historical Stock Prices

AWSM 
$1.68
*  
0.12
6.67%
Get AWSM Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading AWSM 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
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 16-MAY-2019 TO 16-AUG-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.
08/16/2019 1.8 1.83 1.68 1.68 68,163
08/15/2019 1.805 1.82 1.6923 1.8 42,387
08/14/2019 1.81 1.85 1.62 1.72 157,050
08/13/2019 1.79 1.9902 1.79 1.81 131,182
08/12/2019 1.84 1.9 1.79 1.8 65,559
08/09/2019 2.15 2.15 1.7916 1.87 123,064
08/08/2019 1.73 2.15 1.61 1.95 713,602
08/07/2019 1.63 1.706 1.56 1.6789 33,615
08/06/2019 1.62 1.6864 1.6 1.63 24,263
08/05/2019 1.7 1.7801 1.6212 1.64 34,750
08/02/2019 1.79 1.82 1.61 1.68 106,358
08/01/2019 1.89 1.9276 1.83 1.85 42,303
07/31/2019 1.9 1.95 1.86 1.87 73,156
07/30/2019 1.945 1.95 1.88 1.89 68,350
07/29/2019 2.01 2.01 1.86 1.95 95,287
07/26/2019 1.95 2.05 1.86 2.01 66,873
07/25/2019 1.86 1.99 1.84 1.92 24,911
07/24/2019 1.86 1.9971 1.83 1.89 53,266
07/23/2019 1.93 1.93 1.815 1.89 42,656
07/22/2019 1.91 1.98 1.91 1.92 21,415
07/19/2019 2.01 2.05 1.81 1.89 81,690
07/18/2019 2 2.08 2 2.052 41,437
07/17/2019 2.05 2.0994 1.951 2 88,477
07/16/2019 2.01 2.09 1.97 2.06 104,738
07/15/2019 2.05 2.1 1.9 2 64,730
07/12/2019 2.1 2.105 1.99 2.03 61,617
07/11/2019 2.03 2.08 1.971 2.01 29,233
07/10/2019 2.1 2.1 1.9005 1.99 68,323
07/09/2019 1.96 2.18 1.96 2.1 80,138
07/08/2019 2.18 2.18 1.94 1.95 174,914
07/05/2019 1.7 2.42 1.7 2.23 422,497
07/03/2019 1.72 1.8 1.65 1.8 51,669
07/02/2019 1.73 1.81 1.6376 1.69 77,831
07/01/2019 1.67 1.8 1.63 1.75 71,761
06/28/2019 1.67 1.7598 1.6 1.62 67,354
06/27/2019 1.6 1.66 1.55 1.63 82,561
06/26/2019 1.79 1.79 1.5 1.58 115,723
06/25/2019 1.76 1.8 1.67 1.67 40,400
06/24/2019 1.84 1.8907 1.75 1.75 69,017
06/21/2019 1.95 1.95 1.84 1.87 48,197
06/20/2019 2.12 2.12 1.92 1.94 81,215
06/19/2019 1.9 2 1.9 1.96 52,816
06/18/2019 2.1 2.1 1.92 1.93 80,562
06/17/2019 2.04 2.052 1.96 2.01 85,831
06/14/2019 2.06 2.1 1.99 2.02 42,309
06/13/2019 2.17 2.17 2.04 2.06 44,302
06/12/2019 2.01 2.15 1.9807 2.14 55,019
06/11/2019 2.12 2.12 1.93 2.03 100,494
06/10/2019 1.93 2.1 1.8 2.0743 206,860
06/07/2019 2.13 2.201 1.92 1.93 187,917
06/06/2019 2.27 2.27 2.11 2.1566 47,135
06/05/2019 2.17 2.29 2.05 2.15 105,659
06/04/2019 2.07 2.2191 2.07 2.16 82,529
06/03/2019 2.27 2.27 2.0293 2.07 217,184
05/31/2019 2.39 2.417 2.299 2.3007 51,624
05/30/2019 2.47 2.47 2.37 2.43 42,426
05/29/2019 2.48 2.5 2.37 2.41 80,777
05/28/2019 2.49 2.55 2.38 2.48 73,061
05/24/2019 2.44 2.5 2.36 2.49 98,550
05/23/2019 2.49 2.5078 2.35 2.41 98,384
05/22/2019 2.53 2.6 2.35 2.44 326,070
05/21/2019 2.24 2.52 2.23 2.42 261,642
05/20/2019 2.33 2.36 2.23 2.24 217,047
05/17/2019 2.48 2.5563 2.31 2.33 344,875
05/16/2019 2.8 2.9 2.52 2.57 530,906
*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