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

Aware Inc (NQ: AWRE )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2022 1.820 1.860 1.780 1.780 30,236 -0.06(-3.26%)
Sep 29, 2022 1.780 1.860 1.780 1.840 12,465 -0.01(-0.54%)
Sep 28, 2022 1.850 1.900 1.850 1.850 37,793 -0.03(-1.60%)
Sep 27, 2022 1.890 1.895 1.860 1.880 6,045 -0.02(-1.05%)
Sep 26, 2022 1.880 1.910 1.840 1.900 8,611 +0.02(+1.06%)
Sep 23, 2022 1.960 1.960 1.880 1.880 19,422 -0.08(-4.08%)
Sep 22, 2022 2.010 2.010 1.950 1.960 9,855 -0.05(-2.49%)
Sep 21, 2022 2.010 2.010 1.990 2.010 6,893 +0.01(+0.50%)
Sep 20, 2022 1.970 2.010 1.950 2.000 16,843 -0.02(-0.99%)
Sep 19, 2022 2.060 2.100 2.000 2.020 11,227 -0.09(-4.27%)
Sep 16, 2022 2.010 2.110 1.970 2.110 47,643 +0.09(+4.46%)
Sep 15, 2022 2.000 2.020 2.000 2.020 4,605 +0.01(+0.50%)
Sep 14, 2022 2.000 2.040 2.000 2.010 9,853 +0.00(+0.00%)
Sep 13, 2022 2.030 2.050 2.010 2.010 10,295 -0.02(-0.99%)
Sep 12, 2022 2.030 2.075 2.030 2.030 9,318 +0.00(+0.00%)
Sep 09, 2022 2.020 2.060 2.000 2.030 11,878 +0.01(+0.50%)
Sep 08, 2022 2.020 2.080 2.020 2.020 49,453 +0.02(+1.00%)
Sep 07, 2022 2.010 2.050 2.000 2.000 12,029 +0.00(+0.00%)
Sep 06, 2022 2.060 2.060 2.000 2.000 16,864 -0.06(-2.91%)
Sep 02, 2022 2.020 2.170 2.020 2.060 17,883 -0.06(-2.83%)
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.