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

Aware Inc (NQ: AWRE )

1.930 +0.080 (+4.32%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 (%)
Aug 31, 2022 2.140 2.140 2.050 2.070 6,818 -0.09(-4.17%)
Aug 30, 2022 2.050 2.160 2.050 2.160 6,932 +0.07(+3.35%)
Aug 29, 2022 2.080 2.110 2.040 2.090 12,094 -0.04(-1.88%)
Aug 26, 2022 2.070 2.170 2.060 2.130 40,881 -0.02(-1.16%)
Aug 25, 2022 2.140 2.195 2.079 2.155 37,593 +0.01(+0.70%)
Aug 24, 2022 2.120 2.160 2.115 2.140 2,370 -0.02(-0.93%)
Aug 23, 2022 2.100 2.160 2.100 2.160 1,479 -0.01(-0.46%)
Aug 22, 2022 2.060 2.170 2.060 2.170 7,038 -0.03(-1.36%)
Aug 19, 2022 2.140 2.229 2.120 2.200 4,421 -0.03(-1.35%)
Aug 18, 2022 2.150 2.230 2.120 2.230 6,601 +0.06(+2.76%)
Aug 17, 2022 2.080 2.250 2.080 2.170 14,652 +0.04(+1.88%)
Aug 16, 2022 2.310 2.310 2.130 2.130 19,806 -0.20(-8.58%)
Aug 15, 2022 2.260 2.500 2.210 2.330 47,779 +0.03(+1.30%)
Aug 12, 2022 2.320 2.320 2.200 2.300 40,398 +0.06(+2.68%)
Aug 11, 2022 2.210 2.280 2.200 2.240 29,531 +0.01(+0.45%)
Aug 10, 2022 2.279 2.279 2.220 2.230 19,761 +0.00(+0.00%)
Aug 09, 2022 2.230 2.330 2.156 2.230 48,012 -0.01(-0.45%)
Aug 08, 2022 2.010 2.260 2.000 2.240 29,783 +0.21(+10.34%)
Aug 05, 2022 2.050 2.094 2.030 2.030 6,754 -0.07(-3.33%)
Aug 04, 2022 2.150 2.150 2.070 2.100 6,076 -0.03(-1.41%)
Aug 03, 2022 2.100 2.190 2.010 2.130 15,033 +0.03(+1.43%)
Aug 02, 2022 2.130 2.140 2.070 2.100 4,245 -0.03(-1.41%)
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.