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: 4:00 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%)
Aug 01, 2023 1.750 1.750 1.677 1.740 28,001 +0.02(+1.16%)
Jul 31, 2023 1.740 1.764 1.690 1.720 45,709 +0.03(+1.78%)
Jul 28, 2023 1.650 1.800 1.620 1.690 185,377 +0.05(+3.05%)
Jul 27, 2023 1.520 1.640 1.480 1.640 152,364 +0.13(+8.61%)
Jul 26, 2023 1.480 1.550 1.480 1.510 40,440 +0.01(+0.67%)
Jul 25, 2023 1.560 1.560 1.480 1.500 22,792 -0.05(-3.23%)
Jul 24, 2023 1.590 1.590 1.550 1.550 13,094 -0.02(-1.59%)
Jul 21, 2023 1.550 1.580 1.550 1.575 11,331 +0.00(+0.32%)
Jul 20, 2023 1.560 1.570 1.530 1.570 27,333 +0.00(+0.00%)
Jul 19, 2023 1.555 1.591 1.530 1.570 29,285 +0.00(+0.00%)
Jul 18, 2023 1.580 1.600 1.520 1.570 15,435 +0.00(+0.00%)
Jul 17, 2023 1.600 1.604 1.570 1.570 9,105 -0.03(-1.88%)
Jul 14, 2023 1.650 1.650 1.600 1.600 4,649 -0.03(-1.84%)
Jul 13, 2023 1.629 1.630 1.582 1.630 45,247 +0.02(+1.24%)
Jul 12, 2023 1.560 1.649 1.560 1.610 69,734 +0.04(+2.55%)
Jul 11, 2023 1.560 1.590 1.540 1.570 33,127 -0.01(-0.63%)
Jul 10, 2023 1.590 1.600 1.575 1.580 17,340 -0.01(-0.63%)
Jul 07, 2023 1.520 1.600 1.510 1.590 17,558 +0.08(+5.30%)
Jul 06, 2023 1.570 1.570 1.510 1.510 32,727 -0.04(-2.58%)
Jul 05, 2023 1.590 1.596 1.550 1.550 16,632 -0.05(-3.13%)
Jul 03, 2023 1.570 1.600 1.555 1.600 21,375 +0.02(+1.27%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 +0.01(+0.63%)
Jun 14, 2023 1.590 1.600 1.570 1.590 7,798 +0.00(+0.00%)
Jun 13, 2023 1.590 1.600 1.590 1.590 12,769 -0.01(-0.63%)
Jun 12, 2023 1.570 1.600 1.550 1.600 29,580 +0.04(+2.56%)
Jun 09, 2023 1.590 1.590 1.560 1.560 10,217 -0.01(-0.64%)
Jun 08, 2023 1.540 1.590 1.530 1.570 8,262 +0.00(+0.00%)
Jun 07, 2023 1.600 1.610 1.560 1.570 26,422 -0.02(-1.26%)
Jun 06, 2023 1.500 1.620 1.500 1.590 113,615 +0.06(+3.92%)
Jun 05, 2023 1.570 1.580 1.530 1.530 13,066 -0.06(-3.77%)
Jun 02, 2023 1.560 1.600 1.560 1.590 33,559 +0.00(+0.00%)
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.