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
2021-04-16 3.605 3.605 3.55 3.55 300
2021-04-15 3.54 3.62 3.54 3.62 1,550
2021-04-14 3.62 3.62 3.62 3.62 100
2021-04-13 3.64 3.64 3.55 3.55 812
2021-04-12 3.60 3.65 3.60 3.65 400
2021-04-09 3.67 3.67 3.66 3.66 275
2021-04-07 3.75 3.75 3.75 3.75 277
2021-04-06 3.80 3.84 3.80 3.84 263
2021-04-05 3.80 3.81 3.73 3.73 312
2021-04-02 3.74 3.74 3.74 3.74 86
2021-03-31 3.68 3.68 3.67 3.67 500
2021-03-29 3.71 3.71 3.71 3.71 100
2021-03-25 3.77 3.77 3.65 3.65 352
2021-03-24 3.91 3.91 3.805 3.835 335
2021-03-23 3.86 4.08 3.75 4.00 1,142
2021-03-22 3.795 3.87 3.78 3.78 479
2021-03-19 3.88 3.88 3.82 3.82 461
2021-03-18 3.99 3.99 3.99 3.99 1
2021-03-16 4.01 4.01 3.98 3.98 4,630
2021-03-15 4.13 4.13 4.10 4.10 710
2021-03-12 4.11 4.11 4.08 4.08 595
2021-03-11 4.19 4.19 4.12 4.18 214
2021-03-08 4.125 4.125 4.125 4.125 200
2021-03-05 3.92 4.15 3.81 4.15 1,553
2021-03-04 4.30 4.30 4.02 4.07 515
2021-03-03 4.69 4.69 4.32 4.32 1,163
2021-03-02 4.66 4.66 4.515 4.59 339
2021-03-01 4.45 4.515 4.45 4.515 400
2021-02-26 4.53 4.53 4.52 4.52 118
2021-02-25 4.75 4.75 4.58 4.58 818

» More Aware Mass Stock Price History

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