Aware, Inc. (AWRE) NASDAQ

2.47

+0.18(+7.86%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252.232.472.52.532.2372,466
November 06, 20252.32.292.292.362.2245,035
November 05, 20252.212.222.222.272.2118,006
November 04, 20252.232.222.222.32.2213,400
November 03, 20252.212.32.32.462.2134,032
October 31, 20252.42.212.212.42.2163,913
October 30, 20252.212.372.372.52.2157,400
October 29, 20252.482.522.522.522.4224,300
October 28, 20252.52.492.492.532.4322,308
October 27, 20252.542.512.512.562.521,487
October 24, 20252.482.52.52.512.4127,100
October 23, 20252.422.452.452.452.3918,372
October 22, 20252.392.412.412.442.3920,306
October 21, 20252.42.392.392.442.3732,711
October 20, 20252.362.42.42.442.3625,403
October 17, 20252.292.332.332.452.2935,413
October 16, 20252.372.292.292.492.2422,434
October 15, 20252.472.442.442.492.3919,503
October 14, 20252.342.432.432.52.3325,900
October 13, 20252.352.332.332.442.3227,600
October 10, 20252.452.352.352.622.3517,072
October 09, 20252.482.492.492.512.429,300
October 08, 20252.462.462.462.552.4411,507
October 07, 20252.62.442.442.672.3725,153
October 06, 20252.682.592.592.842.5947,614
October 03, 20252.322.632.632.632.3247,000
October 02, 20252.312.372.372.452.318,509
October 01, 20252.372.362.362.42.3123,200
September 30, 20252.452.412.412.482.3712,976
September 29, 20252.442.382.382.512.3710,400
September 26, 20252.472.522.522.652.3732,900
September 25, 20252.612.422.422.622.3737,100
September 24, 20252.42.622.622.672.3568,409
September 23, 20252.692.572.572.742.5723,300
September 22, 20252.72.682.682.732.6637,872
September 19, 20252.772.722.722.842.6855,700
September 18, 20252.822.752.752.822.6644,300
September 17, 20252.862.712.712.92.760,500
September 16, 20252.952.812.812.952.851,533
September 15, 20252.92.942.942.952.8826,500
September 12, 20252.92.882.882.952.828,900
September 11, 20252.82.82.82.892.7257,300
September 10, 20252.742.732.732.862.7127,054
September 09, 20252.792.772.772.952.7379,000
September 08, 20252.32.742.742.792.26169,400
September 05, 20252.22.272.252.292.269,704
September 04, 20252.42.222.222.42.2144,100
September 03, 20252.312.362.362.432.2774,356
September 02, 20252.242.162.162.242.135,701
August 29, 20252.22.22.22.282.1273,215
August 28, 20252.212.232.232.362.1344,185
August 27, 20252.422.232.232.52.266,582
August 26, 20252.332.42.42.462.3313,100
August 25, 20252.472.352.352.492.3520,417
August 22, 20252.42.452.452.492.422,499
August 21, 20252.292.352.352.432.2911,319
August 20, 20252.352.32.32.432.229,337
August 19, 20252.472.292.292.472.2816,220
August 18, 20252.442.412.412.492.3725,448
August 15, 20252.392.442.442.452.3418,042
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved