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

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)
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 (%)
Nov 30, 2022 1.870 1.950 1.830 1.950 24,895 +0.12(+6.56%)
Nov 29, 2022 1.840 1.920 1.820 1.830 31,841 -0.09(-4.69%)
Nov 28, 2022 1.790 1.970 1.780 1.920 38,384 +0.07(+3.78%)
Nov 25, 2022 1.910 1.956 1.820 1.850 16,462 -0.11(-5.61%)
Nov 23, 2022 1.930 1.978 1.920 1.960 33,417 +0.01(+0.51%)
Nov 22, 2022 1.950 2.000 1.950 1.950 56,986 +0.00(+0.00%)
Nov 21, 2022 1.790 1.980 1.790 1.950 48,248 +0.12(+6.56%)
Nov 18, 2022 1.780 1.883 1.780 1.830 58,188 +0.06(+3.39%)
Nov 17, 2022 1.810 1.810 1.740 1.770 34,803 -0.03(-1.67%)
Nov 16, 2022 1.740 1.820 1.740 1.800 178,426 +0.03(+1.69%)
Nov 15, 2022 1.720 1.790 1.640 1.770 41,561 +0.01(+0.57%)
Nov 14, 2022 1.770 1.800 1.720 1.760 36,231 -0.03(-1.68%)
Nov 11, 2022 1.770 1.810 1.700 1.790 78,197 +0.12(+7.19%)
Nov 10, 2022 1.650 1.750 1.620 1.670 124,978 +0.04(+2.45%)
Nov 09, 2022 1.630 1.650 1.580 1.630 269,736 -0.04(-2.40%)
Nov 08, 2022 1.590 1.740 1.590 1.670 29,081 +0.09(+5.70%)
Nov 07, 2022 1.580 1.650 1.570 1.580 55,537 +0.06(+3.95%)
Nov 04, 2022 1.400 1.570 1.400 1.520 182,320 +0.19(+14.52%)
Nov 03, 2022 1.470 1.470 1.320 1.327 109,320 -0.14(-9.71%)
Nov 02, 2022 1.600 1.600 1.400 1.470 87,980 -0.11(-6.96%)
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.