Aware Inc (AWRE)

2.91 -0.04  -1.36% NASDAQ Aug 6, 14:50 USD

Aware Price:

2.91 for Aug. 6, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1996. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Aug. 5, 2020 3.00 3.014 2.906 2.95 22961.00
Aug. 4, 2020 2.97 3.25 2.93 2.95 47870.00
Aug. 3, 2020 2.99 3.065 2.90 2.945 15034.00
July 31, 2020 2.972 3.04 2.90 2.97 6241.00
July 30, 2020 2.90 2.99 2.90 2.98 1500.00
July 29, 2020 3.27 3.27 2.94 3.05 25029.00
July 28, 2020 3.29 3.35 3.24 3.35 1605.00
July 27, 2020 3.44 3.44 3.281 3.37 2940.00
July 24, 2020 3.06 3.42 3.06 3.42 3801.00
July 23, 2020 3.43 3.470 3.29 3.31 5050.00
July 22, 2020 3.401 3.47 3.175 3.379 12364.00
July 21, 2020 3.26 3.468 3.12 3.43 5830.00
July 20, 2020 3.44 3.49 3.35 3.45 10164.00
July 17, 2020 3.28 3.48 3.236 3.48 12292.00
July 16, 2020 3.20 3.34 3.200 3.22 7946.00
July 15, 2020 3.07 3.300 3.055 3.300 16060.00
July 14, 2020 3.025 3.19 3.00 3.19 19017.00
July 13, 2020 3.04 3.13 3.025 3.13 3668.00
July 10, 2020 2.945 2.989 2.94 2.989 4154.00
July 9, 2020 2.96 3.00 2.96 3.00 2888.00
July 8, 2020 3.00 3.07 2.81 2.965 17986.00
July 7, 2020 3.04 3.15 3.00 3.00 12012.00
July 6, 2020 3.08 3.185 3.08 3.174 7367.00
July 2, 2020 3.10 3.10 3.06 3.07 5116.00
July 1, 2020 3.14 3.180 3.09 3.09 732.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 2.30 Mar 25 2020
Maximum 6.40 Jan 13 2017
Average 3.950
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.