Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 1.610 1.670 1.610 1.620 41,823 +0.00(+0.00%)
Oct 28, 2022 1.850 1.850 1.600 1.620 40,149 -0.24(-12.90%)
Oct 27, 2022 1.736 1.920 1.736 1.860 11,296 +0.10(+5.68%)
Oct 26, 2022 1.720 1.810 1.700 1.760 744,928 -0.02(-1.12%)
Oct 25, 2022 1.900 1.905 1.770 1.780 18,114 -0.09(-4.81%)
Oct 24, 2022 2.000 2.000 1.870 1.870 27,606 -0.08(-4.10%)
Oct 21, 2022 1.835 2.000 1.835 1.950 13,365 +0.18(+10.17%)
Oct 20, 2022 1.735 1.770 1.735 1.770 9,690 +0.07(+4.12%)
Oct 19, 2022 1.755 1.760 1.670 1.700 459,971 -0.01(-0.58%)
Oct 18, 2022 1.720 1.745 1.700 1.710 7,292 +0.02(+1.18%)
Oct 17, 2022 1.750 1.840 1.680 1.690 6,658 +0.00(+0.00%)
Oct 14, 2022 1.670 1.710 1.670 1.690 55,799 -0.03(-1.74%)
Oct 13, 2022 1.660 1.720 1.660 1.720 4,323 -0.01(-0.58%)
Oct 12, 2022 1.700 1.768 1.660 1.730 10,418 +0.10(+6.13%)
Oct 11, 2022 1.750 1.750 1.630 1.630 12,870 -0.13(-7.39%)
Oct 10, 2022 1.760 1.810 1.755 1.760 8,157 -0.01(-0.56%)
Oct 07, 2022 1.730 1.790 1.670 1.770 6,481 +0.03(+1.72%)
Oct 06, 2022 1.805 1.840 1.700 1.740 12,715 -0.04(-2.25%)
Oct 05, 2022 1.810 1.835 1.780 1.780 10,794 -0.03(-1.66%)
Oct 04, 2022 1.915 1.915 1.770 1.810 13,457 -0.01(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.