U.S. markets closed

Aware, Inc. (AWRE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.8300-0.2400 (-11.59%)
Al cierre: 04:00PM EDT
1.8200 -0.01 (-0.55%)
Fuera de horario: 06:57PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20241.96001.97001.74001.83001.8300115,024
02 may 20242.10002.18002.01002.07002.070096,300
01 may 20242.00002.17001.97002.10002.100094,200
30 abr 20241.82002.05001.80001.96001.9600166,700
29 abr 20241.70001.87001.70001.86001.860021,400
26 abr 20241.68001.72001.68001.71001.710011,600
25 abr 20241.76001.80001.68001.73001.730033,000
24 abr 20241.68001.75001.68001.75001.750028,000
23 abr 20241.66001.76001.66001.70001.700023,800
22 abr 20241.72001.74001.72001.72001.720026,500
19 abr 20241.69001.77001.68001.69001.690023,600
18 abr 20241.71001.71001.65001.69001.690021,900
17 abr 20241.70001.75001.65001.68001.680057,500
16 abr 20241.62001.74001.60001.72001.720041,700
15 abr 20241.68001.70001.61001.63001.630014,700
12 abr 20241.77001.79001.68001.71001.710024,900
11 abr 20241.75001.79001.75001.77001.77007,300
10 abr 20241.83001.83001.75001.79001.790020,200
09 abr 20241.85001.85001.75001.82001.820018,900
08 abr 20241.80001.83001.76001.82001.820042,700
05 abr 20241.75001.80001.74001.80001.800014,800
04 abr 20241.81001.85001.73001.77001.770040,900
03 abr 20241.79001.88001.77001.84001.840021,600
02 abr 20241.83001.83001.76001.81001.810056,400
01 abr 20241.89001.90001.78001.83001.830058,100
28 mar 20241.76001.89001.76001.87001.870024,600
27 mar 20241.79001.82001.76001.80001.800036,600
26 mar 20241.84001.86001.79001.79001.790021,100
25 mar 20241.69001.90001.69001.78001.780040,300
22 mar 20241.81001.87001.70001.73001.730019,300
21 mar 20241.75001.87001.73001.78001.780068,900
20 mar 20241.77001.85001.77001.81001.8100109,900
19 mar 20241.69002.00001.69001.78001.7800140,700
18 mar 20241.80001.80001.65001.70001.7000135,300
15 mar 20241.62001.69001.53001.66001.660085,100
14 mar 20241.64001.66001.53001.60001.6000129,300
13 mar 20241.68001.69001.58001.62001.6200206,300
12 mar 20241.80001.89001.76001.81001.8100107,800
11 mar 20241.82001.82001.73001.78001.780035,100
08 mar 20241.94001.94001.79001.83001.830033,500
07 mar 20241.95002.03001.93001.96001.96006,800
06 mar 20241.96002.04001.96001.97001.970059,500
05 mar 20242.04002.05001.95001.95001.950047,400
04 mar 20242.01002.06001.97002.02002.020036,200
01 mar 20241.94002.10001.90001.97001.970060,500
29 feb 20241.90002.01001.90001.99001.990025,000
28 feb 20242.02002.02001.92001.92001.920050,200
27 feb 20241.97002.05001.93001.93001.9300136,700
26 feb 20241.93001.93001.84001.89001.890063,100
23 feb 20241.87001.90001.85001.88001.88004,000
22 feb 20241.83001.86001.78001.85001.850019,300
21 feb 20241.84001.91001.78001.81001.810029,800
20 feb 20242.02002.05001.84001.84001.840051,800
16 feb 20241.96001.97001.90001.97001.970031,300
15 feb 20241.93001.97001.91001.94001.940018,500
14 feb 20241.82001.95001.82001.93001.930047,800
13 feb 20241.97001.99001.73001.77001.770063,000
12 feb 20241.89002.06001.87001.95001.9500292,000
09 feb 20241.69001.85001.68001.79001.790031,600
08 feb 20241.71001.76001.68001.68001.68004,300
07 feb 20241.78001.79001.72001.73001.730036,300
06 feb 20241.72001.82001.69001.73001.730035,300
05 feb 20241.74001.78001.68001.68001.680032,900
02 feb 20241.80001.81001.72001.74001.740052,600
01 feb 20241.57001.84001.55001.75001.7500331,200
31 ene 20241.52001.58001.52001.55001.550018,400
30 ene 20241.54001.60001.54001.55001.550018,800
29 ene 20241.53001.59001.53001.55001.550059,700
26 ene 20241.52001.56001.52001.55001.550011,100
25 ene 20241.55001.57001.51001.54001.540020,500
24 ene 20241.54001.58001.52001.55001.550023,500
23 ene 20241.61001.67001.52001.52001.520019,400
22 ene 20241.50001.60001.50001.56001.560026,400
19 ene 20241.57001.58001.51001.52001.52007,900
18 ene 20241.52001.59001.50001.54001.540028,700
17 ene 20241.56001.59001.52001.53001.530025,400
16 ene 20241.59001.62001.57001.59001.590021,400
12 ene 20241.62001.64001.54001.62001.620020,400
11 ene 20241.62001.65001.60001.63001.63005,900
10 ene 20241.63001.64001.53001.61001.610048,100
09 ene 20241.62001.65001.55001.59001.590023,800
08 ene 20241.59001.65001.57001.64001.640013,800
05 ene 20241.66001.71001.54001.58001.5800109,100
04 ene 20241.74001.74001.61001.64001.640044,500
03 ene 20241.70001.73001.63001.72001.720021,000
02 ene 20241.62001.75001.62001.70001.700058,400
29 dic 20231.63001.70001.63001.66001.660017,600
28 dic 20231.62001.68001.62001.67001.670076,000
27 dic 20231.74001.74001.60001.60001.600057,700
26 dic 20231.73001.77001.70001.71001.710093,800
22 dic 20231.72001.80001.70001.73001.730064,800
21 dic 20231.66001.77001.65001.72001.720075,700
20 dic 20231.67001.67001.61001.63001.630075,500
19 dic 20231.58001.67001.55001.66001.660076,000
18 dic 20231.56001.61001.54001.54001.540049,600
15 dic 20231.57001.62001.51001.51001.510035,500
14 dic 20231.55001.67001.55001.58001.5800111,600
13 dic 20231.51001.62001.51001.56001.560020,900
12 dic 20231.57001.63001.52001.53001.530018,300
11 dic 20231.63001.63001.56001.56001.560019,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...