NasdaqGM - Delayed Quote • USD
Aware, Inc. (AWRE)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.6850 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 23,591 |
| Apr 18, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 21,900 |
| Apr 17, 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 57,500 |
| Apr 16, 2024 | 1.6200 | 1.7400 | 1.6000 | 1.7200 | 1.7200 | 41,700 |
| Apr 15, 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 14,700 |
| Apr 12, 2024 | 1.7700 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 24,900 |
| Apr 11, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 7,300 |
| Apr 10, 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7900 | 1.7900 | 20,200 |
| Apr 9, 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 18,900 |
| Apr 8, 2024 | 1.8000 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 42,700 |
| Apr 5, 2024 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 14,800 |
| Apr 4, 2024 | 1.8100 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 40,900 |
| Apr 3, 2024 | 1.7900 | 1.8800 | 1.7700 | 1.8400 | 1.8400 | 21,600 |
| Apr 2, 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8100 | 1.8100 | 56,400 |
| Apr 1, 2024 | 1.8900 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 58,100 |
| Mar 28, 2024 | 1.7600 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 24,600 |
| Mar 27, 2024 | 1.7900 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 36,600 |
| Mar 26, 2024 | 1.8400 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 21,100 |
| Mar 25, 2024 | 1.6900 | 1.9000 | 1.6900 | 1.7800 | 1.7800 | 40,300 |
| Mar 22, 2024 | 1.8100 | 1.8700 | 1.7000 | 1.7300 | 1.7300 | 19,300 |
| Mar 21, 2024 | 1.7500 | 1.8700 | 1.7300 | 1.7800 | 1.7800 | 68,900 |
| Mar 20, 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8100 | 1.8100 | 109,900 |
| Mar 19, 2024 | 1.6900 | 2.0000 | 1.6900 | 1.7800 | 1.7800 | 140,700 |
| Mar 18, 2024 | 1.8000 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 135,300 |
| Mar 15, 2024 | 1.6200 | 1.6900 | 1.5300 | 1.6600 | 1.6600 | 85,100 |
| Mar 14, 2024 | 1.6400 | 1.6600 | 1.5300 | 1.6000 | 1.6000 | 129,300 |
| Mar 13, 2024 | 1.6800 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 206,300 |
| Mar 12, 2024 | 1.8000 | 1.8900 | 1.7600 | 1.8100 | 1.8100 | 107,800 |
| Mar 11, 2024 | 1.8200 | 1.8200 | 1.7300 | 1.7800 | 1.7800 | 35,100 |
| Mar 8, 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8300 | 1.8300 | 33,500 |
| Mar 7, 2024 | 1.9500 | 2.0300 | 1.9300 | 1.9600 | 1.9600 | 6,800 |
| Mar 6, 2024 | 1.9600 | 2.0400 | 1.9600 | 1.9700 | 1.9700 | 59,500 |
| Mar 5, 2024 | 2.0400 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 47,400 |
| Mar 4, 2024 | 2.0100 | 2.0600 | 1.9700 | 2.0200 | 2.0200 | 36,200 |
| Mar 1, 2024 | 1.9400 | 2.1000 | 1.9000 | 1.9700 | 1.9700 | 60,500 |
| Feb 29, 2024 | 1.9000 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 25,000 |
| Feb 28, 2024 | 2.0200 | 2.0200 | 1.9200 | 1.9200 | 1.9200 | 50,200 |
| Feb 27, 2024 | 1.9700 | 2.0500 | 1.9300 | 1.9300 | 1.9300 | 136,700 |
| Feb 26, 2024 | 1.9300 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 63,100 |
| Feb 23, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 4,000 |
| Feb 22, 2024 | 1.8300 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 19,300 |
| Feb 21, 2024 | 1.8400 | 1.9100 | 1.7800 | 1.8100 | 1.8100 | 29,800 |
| Feb 20, 2024 | 2.0200 | 2.0500 | 1.8400 | 1.8400 | 1.8400 | 51,800 |
| Feb 16, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9700 | 1.9700 | 31,300 |
| Feb 15, 2024 | 1.9300 | 1.9700 | 1.9100 | 1.9400 | 1.9400 | 18,500 |
| Feb 14, 2024 | 1.8200 | 1.9500 | 1.8200 | 1.9300 | 1.9300 | 47,800 |
| Feb 13, 2024 | 1.9700 | 1.9900 | 1.7300 | 1.7700 | 1.7700 | 63,000 |
| Feb 12, 2024 | 1.8900 | 2.0600 | 1.8700 | 1.9500 | 1.9500 | 292,000 |
| Feb 9, 2024 | 1.6900 | 1.8500 | 1.6800 | 1.7900 | 1.7900 | 31,600 |
| Feb 8, 2024 | 1.7100 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 4,300 |
| Feb 7, 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 36,300 |
| Feb 6, 2024 | 1.7200 | 1.8200 | 1.6900 | 1.7300 | 1.7300 | 35,300 |
| Feb 5, 2024 | 1.7400 | 1.7800 | 1.6800 | 1.6800 | 1.6800 | 32,900 |
| Feb 2, 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 52,600 |
| Feb 1, 2024 | 1.5700 | 1.8400 | 1.5500 | 1.7500 | 1.7500 | 331,200 |
| Jan 31, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 18,400 |
| Jan 30, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 18,800 |
| Jan 29, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 59,700 |
| Jan 26, 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 11,100 |
| Jan 25, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 20,500 |
| Jan 24, 2024 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 23,500 |
| Jan 23, 2024 | 1.6100 | 1.6700 | 1.5200 | 1.5200 | 1.5200 | 19,400 |
| Jan 22, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 26,400 |
| Jan 19, 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 7,900 |
| Jan 18, 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5400 | 1.5400 | 28,700 |
| Jan 17, 2024 | 1.5600 | 1.5900 | 1.5200 | 1.5300 | 1.5300 | 25,400 |
| Jan 16, 2024 | 1.5900 | 1.6200 | 1.5700 | 1.5900 | 1.5900 | 21,400 |
| Jan 12, 2024 | 1.6200 | 1.6400 | 1.5400 | 1.6200 | 1.6200 | 20,400 |
| Jan 11, 2024 | 1.6200 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 5,900 |
| Jan 10, 2024 | 1.6300 | 1.6400 | 1.5300 | 1.6100 | 1.6100 | 48,100 |
| Jan 9, 2024 | 1.6200 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 23,800 |
| Jan 8, 2024 | 1.5900 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 13,800 |
| Jan 5, 2024 | 1.6600 | 1.7100 | 1.5400 | 1.5800 | 1.5800 | 109,100 |
| Jan 4, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 44,500 |
| Jan 3, 2024 | 1.7000 | 1.7300 | 1.6300 | 1.7200 | 1.7200 | 21,000 |
| Jan 2, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.7000 | 1.7000 | 58,400 |
| Dec 29, 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 17,600 |
| Dec 28, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 76,000 |
| Dec 27, 2023 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | 1.6000 | 57,700 |
| Dec 26, 2023 | 1.7300 | 1.7700 | 1.7000 | 1.7100 | 1.7100 | 93,800 |
| Dec 22, 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 64,800 |
| Dec 21, 2023 | 1.6600 | 1.7700 | 1.6500 | 1.7200 | 1.7200 | 75,700 |
| Dec 20, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 75,500 |
| Dec 19, 2023 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 76,000 |
| Dec 18, 2023 | 1.5600 | 1.6100 | 1.5400 | 1.5400 | 1.5400 | 49,600 |
| Dec 15, 2023 | 1.5700 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 35,500 |
| Dec 14, 2023 | 1.5500 | 1.6700 | 1.5500 | 1.5800 | 1.5800 | 111,600 |
| Dec 13, 2023 | 1.5100 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 20,900 |
| Dec 12, 2023 | 1.5700 | 1.6300 | 1.5200 | 1.5300 | 1.5300 | 18,300 |
| Dec 11, 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 19,700 |
| Dec 8, 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6300 | 1.6300 | 47,300 |
| Dec 7, 2023 | 1.6400 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 7,500 |
| Dec 6, 2023 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 31,400 |
| Dec 5, 2023 | 1.6600 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 11,700 |
| Dec 4, 2023 | 1.6200 | 1.7500 | 1.6100 | 1.6300 | 1.6300 | 42,800 |
| Dec 1, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 10,500 |
| Nov 30, 2023 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 18,800 |
| Nov 29, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 31,200 |
| Nov 28, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 6,100 |
| Nov 27, 2023 | 1.6000 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 21,700 |
| Nov 24, 2023 | 1.6200 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 5,400 |
| Nov 22, 2023 | 1.6800 | 1.6800 | 1.5500 | 1.6300 | 1.6300 | 9,900 |
| Nov 21, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 9,800 |
| Nov 20, 2023 | 1.7000 | 1.7000 | 1.5700 | 1.6900 | 1.6900 | 5,300 |
| Nov 17, 2023 | 1.6500 | 1.7000 | 1.6100 | 1.7000 | 1.7000 | 6,200 |
| Nov 16, 2023 | 1.5900 | 1.6800 | 1.5300 | 1.6600 | 1.6600 | 27,000 |
| Nov 15, 2023 | 1.5400 | 1.7000 | 1.5200 | 1.6000 | 1.6000 | 31,800 |
| Nov 14, 2023 | 1.6700 | 1.7200 | 1.6100 | 1.6100 | 1.6100 | 42,600 |
| Nov 13, 2023 | 1.5400 | 1.6500 | 1.5200 | 1.6200 | 1.6200 | 9,100 |
| Nov 10, 2023 | 1.5600 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 18,300 |
| Nov 9, 2023 | 1.5100 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 39,200 |
| Nov 8, 2023 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | 1.5000 | 44,400 |
| Nov 7, 2023 | 1.6800 | 1.6800 | 1.5200 | 1.5900 | 1.5900 | 181,300 |
| Nov 6, 2023 | 1.6800 | 1.8000 | 1.5900 | 1.6800 | 1.6800 | 233,300 |
| Nov 3, 2023 | 1.6200 | 1.7000 | 1.5500 | 1.6600 | 1.6600 | 403,500 |
| Nov 2, 2023 | 1.2300 | 1.5800 | 1.1800 | 1.5300 | 1.5300 | 3,213,300 |
| Nov 1, 2023 | 1.1000 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 329,400 |
| Oct 31, 2023 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 8,200 |
| Oct 30, 2023 | 1.1000 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 11,000 |
| Oct 27, 2023 | 1.1000 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 5,700 |
| Oct 26, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 11,700 |
| Oct 25, 2023 | 1.1400 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 4,900 |
| Oct 24, 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 15,000 |
| Oct 23, 2023 | 1.1800 | 1.2100 | 1.1200 | 1.1700 | 1.1700 | 94,800 |
| Oct 20, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 15,400 |
| Oct 19, 2023 | 1.2500 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 25,300 |
| Oct 18, 2023 | 1.3400 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 15,600 |
| Oct 17, 2023 | 1.3800 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 19,200 |
| Oct 16, 2023 | 1.3800 | 1.4400 | 1.3600 | 1.3600 | 1.3600 | 17,900 |
| Oct 13, 2023 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 9,500 |
| Oct 12, 2023 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 3,800 |
| Oct 11, 2023 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 3,900 |
| Oct 10, 2023 | 1.4500 | 1.5200 | 1.4200 | 1.4300 | 1.4300 | 11,800 |
| Oct 9, 2023 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,000 |
| Oct 6, 2023 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 6,100 |
| Oct 5, 2023 | 1.4200 | 1.5500 | 1.4100 | 1.5000 | 1.5000 | 9,700 |
| Oct 4, 2023 | 1.4500 | 1.5300 | 1.4400 | 1.4600 | 1.4600 | 7,500 |
| Oct 3, 2023 | 1.3900 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 11,400 |
| Oct 2, 2023 | 1.4200 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 16,400 |
| Sep 29, 2023 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 5,000 |
| Sep 28, 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 8,800 |
| Sep 27, 2023 | 1.4300 | 1.4600 | 1.3500 | 1.3700 | 1.3700 | 38,600 |
| Sep 26, 2023 | 1.4800 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 11,100 |
| Sep 25, 2023 | 1.4600 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 3,800 |
| Sep 22, 2023 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 23,700 |
| Sep 21, 2023 | 1.4500 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 20,000 |
| Sep 20, 2023 | 1.5200 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 3,300 |
| Sep 19, 2023 | 1.5200 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 18,000 |
| Sep 18, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 3,300 |
| Sep 15, 2023 | 1.4500 | 1.5600 | 1.4000 | 1.5600 | 1.5600 | 51,500 |
| Sep 14, 2023 | 1.4400 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 8,400 |
| Sep 13, 2023 | 1.4100 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 25,500 |
| Sep 12, 2023 | 1.4700 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 9,200 |
| Sep 11, 2023 | 1.4500 | 1.5200 | 1.4200 | 1.4200 | 1.4200 | 33,200 |
| Sep 8, 2023 | 1.4700 | 1.5200 | 1.4100 | 1.4700 | 1.4700 | 47,800 |
| Sep 7, 2023 | 1.4300 | 1.5500 | 1.4300 | 1.5000 | 1.5000 | 76,700 |
| Sep 6, 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4400 | 1.4400 | 21,800 |
| Sep 5, 2023 | 1.4700 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 31,700 |
| Sep 1, 2023 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 4,500 |
| Aug 31, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 6,800 |
| Aug 30, 2023 | 1.5300 | 1.5700 | 1.4600 | 1.4600 | 1.4600 | 23,200 |
| Aug 29, 2023 | 1.5800 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 3,900 |
| Aug 28, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 8,400 |
| Aug 25, 2023 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 11,800 |
| Aug 24, 2023 | 1.5100 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 15,300 |
| Aug 23, 2023 | 1.5400 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 8,200 |
| Aug 22, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 800 |
| Aug 21, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 8,700 |
| Aug 18, 2023 | 1.5000 | 1.5700 | 1.4800 | 1.4800 | 1.4800 | 28,800 |
| Aug 17, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 18,100 |
| Aug 16, 2023 | 1.4800 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 7,200 |
| Aug 15, 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 10,000 |
| Aug 14, 2023 | 1.5100 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 22,400 |
| Aug 11, 2023 | 1.5700 | 1.5800 | 1.5000 | 1.5300 | 1.5300 | 18,400 |
| Aug 10, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 18,400 |
| Aug 9, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 4,400 |
| Aug 8, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6400 | 1.6400 | 23,400 |
| Aug 7, 2023 | 1.6600 | 1.6700 | 1.6200 | 1.6500 | 1.6500 | 39,400 |
| Aug 4, 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 59,300 |
| Aug 3, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 42,300 |
| Aug 2, 2023 | 1.7000 | 1.7200 | 1.5800 | 1.6500 | 1.6500 | 127,100 |
| Aug 1, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 28,000 |
| Jul 31, 2023 | 1.7400 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 45,700 |
| Jul 28, 2023 | 1.6500 | 1.8000 | 1.6200 | 1.6900 | 1.6900 | 185,400 |
| Jul 27, 2023 | 1.5200 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 152,300 |
| Jul 26, 2023 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 40,400 |
| Jul 25, 2023 | 1.5600 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 22,800 |
| Jul 24, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 13,100 |
| Jul 21, 2023 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 11,300 |
| Jul 20, 2023 | 1.5600 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 27,300 |
| Jul 19, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 29,300 |
| Jul 18, 2023 | 1.5800 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 15,400 |
| Jul 17, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 9,100 |
| Jul 14, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 4,600 |
| Jul 13, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6300 | 1.6300 | 45,200 |
| Jul 12, 2023 | 1.5600 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 69,700 |
| Jul 11, 2023 | 1.5600 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 33,100 |
| Jul 10, 2023 | 1.5900 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 17,300 |
| Jul 7, 2023 | 1.5200 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 17,400 |
| Jul 6, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 32,700 |
| Jul 5, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 16,600 |
| Jul 3, 2023 | 1.5700 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 21,400 |
| Jun 30, 2023 | 1.5900 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 5,300 |
| Jun 29, 2023 | 1.5500 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 55,200 |
| Jun 28, 2023 | 1.5500 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 127,600 |
| Jun 27, 2023 | 1.5600 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 17,300 |
| Jun 26, 2023 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 4,400 |
| Jun 23, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 14,800 |
| Jun 22, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 3,600 |
| Jun 21, 2023 | 1.6100 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 18,300 |
| Jun 20, 2023 | 1.7000 | 1.7000 | 1.6200 | 1.6300 | 1.6300 | 22,500 |
| Jun 16, 2023 | 1.5800 | 1.7100 | 1.5800 | 1.7100 | 1.7100 | 57,800 |
| Jun 15, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 5,900 |
| Jun 14, 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 7,800 |
| Jun 13, 2023 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 12,800 |
| Jun 12, 2023 | 1.5700 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 29,600 |
| Jun 9, 2023 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 10,200 |
| Jun 8, 2023 | 1.5400 | 1.5900 | 1.5300 | 1.5700 | 1.5700 | 8,300 |
| Jun 7, 2023 | 1.6000 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 26,400 |
| Jun 6, 2023 | 1.5000 | 1.6200 | 1.5000 | 1.5900 | 1.5900 | 113,600 |
| Jun 5, 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 13,100 |
| Jun 2, 2023 | 1.5600 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 33,600 |
| Jun 1, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 46,700 |
| May 31, 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 18,500 |
| May 30, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 16,900 |
| May 26, 2023 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 18,900 |
| May 25, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 63,500 |
| May 24, 2023 | 1.6200 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 5,300 |
| May 23, 2023 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.6100 | 7,900 |
| May 22, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 22,600 |
| May 19, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 13,800 |
| May 18, 2023 | 1.6100 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 44,900 |
| May 17, 2023 | 1.6300 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 70,500 |
| May 16, 2023 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 44,500 |
| May 15, 2023 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 2,300 |
| May 12, 2023 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 5,700 |
| May 11, 2023 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 3,800 |
| May 10, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 2,700 |
| May 9, 2023 | 1.6200 | 1.6800 | 1.6200 | 1.6700 | 1.6700 | 6,000 |
| May 8, 2023 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 2,000 |
| May 5, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 4,400 |
| May 4, 2023 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 10,600 |
| May 3, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 30,800 |
| May 2, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 6,000 |
| May 1, 2023 | 1.6600 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 4,300 |
| Apr 28, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2,700 |
| Apr 27, 2023 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 1,000 |
| Apr 26, 2023 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 600 |
| Apr 25, 2023 | 1.6900 | 1.6900 | 1.6400 | 1.6400 | 1.6400 | 9,700 |
| Apr 24, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 4,000 |
| Apr 21, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 3,100 |
| Apr 20, 2023 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 11,000 |
Related Tickers
GVP GSE Systems, Inc.
2.6500
+5.16%
IQ.V AirIQ Inc.
0.4350
0.00%
RSSS Research Solutions, Inc.
3.0000
-2.60%
MNDO MIND C.T.I. Ltd
1.8850
+1.62%
AKR.V Ackroo Inc.
0.0950
0.00%
TSRI TSR, Inc.
7.62
+1.46%
WRNT Warrantee Inc.
0.4250
-0.93%
HTCR HeartCore Enterprises, Inc.
0.9893
+4.13%
IDN Intellicheck, Inc.
2.9200
+4.29%
CLRN Clarent Corporation
0.0000
0.00%