AWARE MASS Historical Stock Price

Below is the stock price history for Aware Mass AWRE. Data is recorded each day for the historical open, high, low, close and volume. The Aware Mass stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aware Mass Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 4.45 4.45 4.45 4.45 300
2017-12-13 4.475 4.50 4.475 4.50 400
2017-12-12 4.40 4.45 4.40 4.45 1,309
2017-12-11 4.45 4.50 4.45 4.45 903
2017-12-08 4.50 4.55 4.50 4.50 749
2017-12-07 4.50 4.55 4.50 4.55 477
2017-12-06 4.60 4.60 4.60 4.60 200
2017-12-05 4.55 4.55 4.55 4.55 200
2017-12-04 4.55 4.55 4.40 4.55 1,122
2017-12-01 4.725 4.80 4.725 4.75 515
2017-11-30 4.80 4.85 4.80 4.85 900
2017-11-29 4.75 4.75 4.70 4.75 512
2017-11-28 4.65 4.65 4.65 4.65 656
2017-11-27 4.65 4.65 4.65 4.65 100
2017-11-24 4.65 4.65 4.65 4.65 400
2017-11-22 4.55 4.65 4.55 4.65 900
2017-11-21 4.60 4.70 4.60 4.70 400
2017-11-20 4.65 4.65 4.65 4.65 76
2017-11-17 4.60 4.60 4.60 4.60 200
2017-11-16 4.55 4.60 4.55 4.60 1,021
2017-11-15 4.55 4.55 4.55 4.55 1,620
2017-11-14 4.55 4.60 4.55 4.60 400
2017-11-13 4.60 4.60 4.55 4.55 400
2017-11-10 4.50 4.60 4.50 4.60 2,078
2017-11-09 4.50 4.55 4.50 4.55 812
2017-11-08 4.55 4.55 4.50 4.55 1,110
2017-11-07 4.65 4.65 4.55 4.55 1,469
2017-11-06 4.60 4.70 4.60 4.70 1,650
2017-11-03 4.60 4.60 4.55 4.60 1,500
2017-11-02 4.70 4.70 4.55 4.60 1,900

» More Aware Mass Stock Price History

To see other companies like Aware Mass (AWRE), view our stock market today for news, and other data.