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

Aware Inc (NQ: AWRE )

1.900 +0.040 (+2.15%)
Streaming Delayed Price Updated: 10:10 AM 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, 2021 4.050 4.111 4.010 4.010 7,660 -0.07(-1.72%)
Sep 29, 2021 3.990 4.160 3.980 4.080 17,476 +0.08(+2.00%)
Sep 28, 2021 4.070 4.079 4.000 4.000 6,045 -0.10(-2.44%)
Sep 27, 2021 3.950 4.180 3.950 4.100 9,448 +0.16(+4.16%)
Sep 24, 2021 3.980 4.004 3.920 3.936 10,334 -0.05(-1.35%)
Sep 23, 2021 3.900 3.990 3.880 3.990 10,467 +0.08(+2.05%)
Sep 22, 2021 3.970 4.100 3.900 3.910 43,570 -0.07(-1.76%)
Sep 21, 2021 4.010 4.093 3.940 3.980 41,324 -0.02(-0.50%)
Sep 20, 2021 4.090 4.090 3.910 4.000 67,540 -0.20(-4.76%)
Sep 17, 2021 3.980 4.250 3.930 4.200 87,233 +0.17(+4.22%)
Sep 16, 2021 4.000 4.040 3.935 4.030 15,491 +0.03(+0.75%)
Sep 15, 2021 4.000 4.016 3.930 4.000 24,170 -0.02(-0.50%)
Sep 14, 2021 4.190 4.191 4.000 4.020 21,535 -0.15(-3.60%)
Sep 13, 2021 4.050 4.200 4.000 4.170 44,401 +0.16(+3.99%)
Sep 10, 2021 3.890 4.030 3.800 4.010 31,803 +0.12(+3.06%)
Sep 09, 2021 3.960 4.015 3.860 3.891 63,187 -0.07(-1.74%)
Sep 08, 2021 4.000 4.040 3.920 3.960 14,207 -0.01(-0.25%)
Sep 07, 2021 4.050 4.119 3.940 3.970 65,505 -0.10(-2.46%)
Sep 03, 2021 4.060 4.130 3.989 4.070 8,848 -0.01(-0.25%)
Sep 02, 2021 4.110 4.120 4.060 4.080 16,918 -0.04(-0.97%)
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.