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

Aware Inc (NQ: AWRE )

1.880 +0.020 (+1.08%)
Streaming Delayed Price Updated: 2:00 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 (%)
Sep 30, 2020 2.730 2.760 2.700 2.700 5,397 -0.05(-1.82%)
Sep 29, 2020 2.780 2.790 2.700 2.750 9,564 -0.01(-0.36%)
Sep 28, 2020 2.812 2.812 2.720 2.760 2,612 +0.12(+4.55%)
Sep 25, 2020 2.750 2.750 2.615 2.640 4,700 -0.08(-2.94%)
Sep 24, 2020 2.760 2.850 2.640 2.720 7,743 -0.01(-0.37%)
Sep 23, 2020 2.650 2.750 2.640 2.730 17,121 +0.11(+4.20%)
Sep 22, 2020 2.670 2.680 2.540 2.620 70,968 -0.02(-0.76%)
Sep 21, 2020 2.720 2.720 2.550 2.640 32,743 -0.01(-0.38%)
Sep 18, 2020 2.730 2.780 2.650 2.650 114,600 -0.05(-1.85%)
Sep 17, 2020 2.780 2.900 2.700 2.700 24,814 -0.14(-4.93%)
Sep 16, 2020 2.960 3.000 2.790 2.840 28,345 -0.15(-5.02%)
Sep 15, 2020 2.900 3.000 2.880 2.990 22,406 +0.10(+3.46%)
Sep 14, 2020 2.710 2.950 2.710 2.890 27,128 +0.10(+3.58%)
Sep 11, 2020 2.830 2.890 2.720 2.790 15,000 -0.01(-0.36%)
Sep 10, 2020 2.865 2.865 2.720 2.800 11,635 +0.03(+1.08%)
Sep 09, 2020 2.650 2.800 2.650 2.770 16,129 +0.15(+5.73%)
Sep 08, 2020 2.690 2.805 2.564 2.620 34,391 -0.08(-2.96%)
Sep 04, 2020 2.630 2.700 2.630 2.700 9,900 -0.01(-0.49%)
Sep 03, 2020 2.810 2.830 2.700 2.713 13,215 -0.08(-2.75%)
Sep 02, 2020 2.710 2.800 2.690 2.790 9,181 +0.07(+2.57%)
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.