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 (%)
Jun 30, 2022 2.310 2.380 2.310 2.380 9,853 +0.09(+3.93%)
Jun 29, 2022 2.270 2.300 2.260 2.290 24,030 +0.04(+1.78%)
Jun 28, 2022 2.360 2.370 2.250 2.250 4,765 -0.09(-3.85%)
Jun 27, 2022 2.340 2.357 2.330 2.340 4,387 -0.01(-0.43%)
Jun 24, 2022 2.392 2.392 2.290 2.350 4,984 +0.07(+3.07%)
Jun 23, 2022 2.180 2.300 2.180 2.280 55,609 +0.07(+3.17%)
Jun 22, 2022 2.211 2.287 2.200 2.210 29,545 +0.00(+0.00%)
Jun 21, 2022 2.180 2.278 2.180 2.210 50,144 +0.05(+2.31%)
Jun 17, 2022 2.250 2.301 2.160 2.160 45,919 -0.15(-6.49%)
Jun 16, 2022 2.470 2.470 2.310 2.310 25,009 -0.09(-3.75%)
Jun 15, 2022 2.330 2.570 2.330 2.400 10,089 +0.05(+2.13%)
Jun 14, 2022 2.410 2.450 2.291 2.350 17,975 -0.05(-2.08%)
Jun 13, 2022 2.510 2.528 2.360 2.400 50,214 -0.18(-6.98%)
Jun 10, 2022 2.590 2.630 2.580 2.580 12,436 -0.02(-0.77%)
Jun 09, 2022 2.700 2.770 2.580 2.600 29,446 -0.10(-3.70%)
Jun 08, 2022 2.620 2.700 2.620 2.700 5,611 +0.06(+2.27%)
Jun 07, 2022 2.710 2.730 2.620 2.640 5,149 -0.03(-1.12%)
Jun 06, 2022 2.860 2.860 2.631 2.670 3,413 -0.04(-1.48%)
Jun 03, 2022 2.770 2.780 2.710 2.710 6,054 -0.05(-1.81%)
Jun 02, 2022 2.795 2.795 2.730 2.760 2,053 +0.04(+1.47%)
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.