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

Aware Inc (NQ: AWRE )

2.080 -0.070 (-3.26%)
Streaming Delayed Price Updated: 2:09 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 (%)
Mar 31, 2023 1.680 1.730 1.680 1.700 3,143 +0.01(+0.59%)
Mar 30, 2023 1.710 1.710 1.690 1.690 4,055 -0.01(-0.59%)
Mar 29, 2023 1.680 1.720 1.670 1.700 14,599 +0.01(+0.59%)
Mar 28, 2023 1.730 1.750 1.690 1.690 4,059 -0.01(-0.59%)
Mar 27, 2023 1.710 1.740 1.690 1.700 6,051 -0.01(-0.58%)
Mar 24, 2023 1.730 1.730 1.680 1.710 4,346 -0.02(-1.16%)
Mar 23, 2023 1.770 1.780 1.690 1.730 3,339 -0.03(-1.70%)
Mar 22, 2023 1.820 1.880 1.710 1.760 14,323 +0.01(+0.57%)
Mar 21, 2023 1.720 1.780 1.720 1.750 5,146 +0.05(+2.94%)
Mar 20, 2023 1.695 1.850 1.682 1.700 29,026 +0.04(+2.41%)
Mar 17, 2023 1.808 1.836 1.660 1.660 28,000 -0.16(-8.79%)
Mar 16, 2023 1.750 1.830 1.750 1.820 12,220 +0.06(+3.41%)
Mar 15, 2023 1.840 1.840 1.750 1.760 14,118 -0.07(-3.83%)
Mar 14, 2023 1.770 1.870 1.770 1.830 14,940 +0.12(+7.02%)
Mar 13, 2023 1.830 1.870 1.660 1.710 37,887 -0.02(-1.16%)
Mar 10, 2023 1.940 1.940 1.700 1.730 29,541 +0.00(+0.00%)
Mar 09, 2023 1.700 1.730 1.700 1.730 9,819 -0.01(-0.57%)
Mar 08, 2023 1.760 1.810 1.730 1.740 37,591 -0.02(-1.14%)
Mar 07, 2023 1.770 1.785 1.760 1.760 16,632 +0.01(+0.57%)
Mar 06, 2023 1.730 1.770 1.730 1.750 15,230 +0.03(+1.74%)
Mar 03, 2023 1.700 1.740 1.700 1.720 5,038 +0.03(+2.08%)
Mar 02, 2023 1.684 1.691 1.675 1.685 4,032 +0.03(+1.51%)
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.