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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Sep 01, 2020 2.670 2.745 2.670 2.720 7,153 +0.02(+0.74%)
Aug 31, 2020 2.740 2.747 2.690 2.700 42,913 -0.01(-0.37%)
Aug 28, 2020 2.710 2.750 2.660 2.710 8,900 -0.01(-0.37%)
Aug 27, 2020 2.760 2.780 2.690 2.720 14,416 -0.06(-2.16%)
Aug 26, 2020 2.740 2.800 2.660 2.780 13,829 +0.04(+1.46%)
Aug 25, 2020 2.730 2.840 2.720 2.740 15,241 -0.02(-0.72%)
Aug 24, 2020 2.790 2.829 2.720 2.760 11,503 -0.04(-1.43%)
Aug 21, 2020 2.800 2.800 2.780 2.800 18,200 +0.05(+1.82%)
Aug 20, 2020 2.820 2.962 2.750 2.750 49,915 +0.01(+0.36%)
Aug 19, 2020 2.750 2.820 2.680 2.740 15,989 -0.04(-1.44%)
Aug 18, 2020 2.630 2.850 2.630 2.780 44,999 +0.10(+3.73%)
Aug 17, 2020 2.740 2.835 2.650 2.680 21,176 -0.07(-2.55%)
Aug 14, 2020 2.750 2.850 2.700 2.750 25,600 -0.01(-0.36%)
Aug 13, 2020 2.840 2.950 2.760 2.760 6,708 -0.04(-1.43%)
Aug 12, 2020 2.880 2.920 2.790 2.800 33,467 -0.05(-1.75%)
Aug 11, 2020 2.850 2.890 2.810 2.850 12,572 -0.04(-1.38%)
Aug 10, 2020 2.890 2.939 2.830 2.890 7,896 +0.04(+1.40%)
Aug 07, 2020 2.880 2.966 2.820 2.850 13,100 -0.05(-1.72%)
Aug 06, 2020 3.010 3.010 2.880 2.900 19,922 -0.05(-1.69%)
Aug 05, 2020 3.000 3.014 2.905 2.950 22,961 +0.00(+0.00%)
Aug 04, 2020 2.970 3.250 2.930 2.950 47,870 +0.01(+0.17%)
Aug 03, 2020 2.990 3.065 2.900 2.945 15,034 -0.03(-0.84%)
Jul 31, 2020 2.970 3.040 2.900 2.970 6,200 -0.01(-0.34%)
Jul 30, 2020 2.900 2.990 2.900 2.980 1,500 -0.07(-2.30%)
Jul 29, 2020 3.270 3.270 2.940 3.050 25,029 -0.30(-8.96%)
Jul 28, 2020 3.290 3.350 3.240 3.350 1,605 -0.02(-0.59%)
Jul 27, 2020 3.440 3.440 3.281 3.370 2,940 -0.05(-1.46%)
Jul 24, 2020 3.060 3.420 3.060 3.420 3,800 +0.11(+3.32%)
Jul 23, 2020 3.430 3.470 3.290 3.310 5,050 -0.07(-2.03%)
Jul 22, 2020 3.401 3.470 3.175 3.379 12,364 -0.05(-1.50%)
Jul 21, 2020 3.260 3.468 3.120 3.430 5,830 -0.02(-0.58%)
Jul 20, 2020 3.440 3.490 3.350 3.450 10,164 -0.03(-0.86%)
Jul 17, 2020 3.280 3.480 3.236 3.480 12,200 +0.26(+8.07%)
Jul 16, 2020 3.200 3.340 3.200 3.220 7,946 -0.08(-2.42%)
Jul 15, 2020 3.070 3.300 3.055 3.300 16,060 +0.11(+3.45%)
Jul 14, 2020 3.020 3.190 3.000 3.190 19,017 +0.06(+1.92%)
Jul 13, 2020 3.040 3.130 3.025 3.130 3,668 +0.14(+4.72%)
Jul 10, 2020 2.945 2.989 2.940 2.989 4,100 -0.01(-0.37%)
Jul 09, 2020 2.960 3.000 2.960 3.000 2,888 +0.04(+1.18%)
Jul 08, 2020 3.000 3.070 2.810 2.965 17,986 -0.04(-1.17%)
Jul 07, 2020 3.040 3.150 3.000 3.000 12,012 -0.17(-5.50%)
Jul 06, 2020 3.080 3.185 3.080 3.175 7,367 +0.10(+3.40%)
Jul 02, 2020 3.100 3.100 3.060 3.070 5,100 -0.02(-0.65%)
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.