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

Aware Inc (NQ: AWRE )

1.840 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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, 2023 1.450 1.540 1.450 1.470 6,846 +0.01(+0.68%)
Aug 30, 2023 1.530 1.570 1.460 1.460 23,189 -0.05(-3.31%)
Aug 29, 2023 1.580 1.580 1.510 1.510 3,908 +0.01(+0.67%)
Aug 28, 2023 1.550 1.550 1.492 1.500 8,397 +0.03(+2.03%)
Aug 25, 2023 1.500 1.500 1.470 1.470 11,787 -0.04(-2.64%)
Aug 24, 2023 1.511 1.511 1.450 1.510 15,253 -0.02(-1.31%)
Aug 23, 2023 1.540 1.588 1.510 1.530 8,157 +0.02(+1.32%)
Aug 22, 2023 1.550 1.550 1.490 1.510 777 +0.02(+1.34%)
Aug 21, 2023 1.520 1.520 1.490 1.490 8,696 +0.01(+0.68%)
Aug 18, 2023 1.500 1.570 1.480 1.480 28,794 -0.01(-0.67%)
Aug 17, 2023 1.540 1.540 1.481 1.490 18,111 +0.00(+0.00%)
Aug 16, 2023 1.480 1.539 1.480 1.490 7,179 -0.05(-3.25%)
Aug 15, 2023 1.520 1.540 1.520 1.540 10,028 +0.04(+2.67%)
Aug 14, 2023 1.510 1.530 1.482 1.500 22,373 -0.03(-1.96%)
Aug 11, 2023 1.570 1.580 1.500 1.530 18,407 -0.05(-3.16%)
Aug 10, 2023 1.600 1.601 1.570 1.580 18,399 -0.02(-1.25%)
Aug 09, 2023 1.610 1.624 1.600 1.600 4,420 -0.04(-2.44%)
Aug 08, 2023 1.610 1.670 1.610 1.640 23,383 -0.01(-0.61%)
Aug 07, 2023 1.660 1.670 1.620 1.650 39,389 -0.02(-1.20%)
Aug 04, 2023 1.670 1.670 1.630 1.670 59,253 +0.03(+1.83%)
Aug 03, 2023 1.630 1.660 1.630 1.640 42,339 -0.01(-0.61%)
Aug 02, 2023 1.700 1.720 1.580 1.650 127,106 -0.09(-5.17%)
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.