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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 28, 2024 1.763 1.890 1.763 1.870 24,744 +0.07(+3.89%)
Mar 27, 2024 1.790 1.820 1.760 1.800 36,583 +0.01(+0.56%)
Mar 26, 2024 1.840 1.860 1.790 1.790 21,077 +0.01(+0.56%)
Mar 25, 2024 1.690 1.900 1.690 1.780 40,299 +0.05(+2.89%)
Mar 22, 2024 1.810 1.870 1.700 1.730 19,354 -0.05(-2.81%)
Mar 21, 2024 1.750 1.870 1.725 1.780 68,908 -0.03(-1.66%)
Mar 20, 2024 1.770 1.850 1.770 1.810 109,907 +0.03(+1.69%)
Mar 19, 2024 1.690 2.000 1.690 1.780 140,784 +0.08(+4.71%)
Mar 18, 2024 1.800 1.800 1.650 1.700 134,825 +0.04(+2.41%)
Mar 15, 2024 1.620 1.690 1.530 1.660 87,849 +0.06(+3.75%)
Mar 14, 2024 1.640 1.655 1.530 1.600 129,310 -0.02(-1.23%)
Mar 13, 2024 1.680 1.694 1.580 1.620 206,365 -0.19(-10.50%)
Mar 12, 2024 1.800 1.889 1.760 1.810 105,079 +0.03(+1.69%)
Mar 11, 2024 1.820 1.820 1.730 1.780 35,137 -0.05(-2.73%)
Mar 08, 2024 1.940 1.940 1.794 1.830 33,469 -0.13(-6.63%)
Mar 07, 2024 1.950 2.030 1.931 1.960 6,833 -0.01(-0.51%)
Mar 06, 2024 1.960 2.040 1.959 1.970 59,548 +0.02(+1.03%)
Mar 05, 2024 2.040 2.045 1.950 1.950 47,392 -0.07(-3.47%)
Mar 04, 2024 2.010 2.060 1.974 2.020 36,183 +0.05(+2.54%)
Mar 01, 2024 1.940 2.100 1.900 1.970 60,550 -0.02(-1.01%)
Feb 29, 2024 1.900 2.010 1.900 1.990 25,012 +0.07(+3.65%)
Feb 28, 2024 2.020 2.020 1.915 1.920 50,169 -0.01(-0.52%)
Feb 27, 2024 1.970 2.050 1.930 1.930 136,685 +0.04(+2.12%)
Feb 26, 2024 1.930 1.930 1.840 1.890 63,108 +0.01(+0.53%)
Feb 23, 2024 1.870 1.900 1.850 1.880 4,026 +0.03(+1.62%)
Feb 22, 2024 1.830 1.864 1.780 1.850 19,283 +0.04(+2.21%)
Feb 21, 2024 1.840 1.910 1.780 1.810 29,770 -0.03(-1.63%)
Feb 20, 2024 2.020 2.050 1.840 1.840 51,828 -0.13(-6.60%)
Feb 16, 2024 1.959 1.970 1.902 1.970 31,260 +0.03(+1.55%)
Feb 15, 2024 1.930 1.973 1.905 1.940 18,476 +0.01(+0.52%)
Feb 14, 2024 1.820 1.950 1.820 1.930 47,757 +0.16(+9.04%)
Feb 13, 2024 1.970 1.988 1.730 1.770 62,982 -0.18(-9.23%)
Feb 12, 2024 1.890 2.060 1.870 1.950 291,984 +0.16(+8.94%)
Feb 09, 2024 1.690 1.850 1.682 1.790 31,615 +0.11(+6.55%)
Feb 08, 2024 1.710 1.760 1.680 1.680 4,324 -0.05(-2.89%)
Feb 07, 2024 1.780 1.790 1.720 1.730 36,281 +0.00(+0.00%)
Feb 06, 2024 1.720 1.820 1.690 1.730 35,255 +0.05(+2.98%)
Feb 05, 2024 1.740 1.780 1.680 1.680 32,914 -0.06(-3.45%)
Feb 02, 2024 1.800 1.810 1.720 1.740 52,607 -0.01(-0.57%)
Feb 01, 2024 1.570 1.840 1.550 1.750 331,195 +0.20(+12.90%)
Jan 31, 2024 1.520 1.580 1.520 1.550 18,447 +0.00(+0.00%)
Jan 30, 2024 1.540 1.600 1.540 1.550 18,816 +0.00(+0.00%)
Jan 29, 2024 1.530 1.590 1.530 1.550 59,693 +0.00(+0.00%)
Jan 26, 2024 1.520 1.560 1.520 1.550 11,120 +0.01(+0.65%)
Jan 25, 2024 1.550 1.570 1.510 1.540 20,496 -0.01(-0.65%)
Jan 24, 2024 1.540 1.580 1.520 1.550 23,490 +0.03(+1.97%)
Jan 23, 2024 1.610 1.670 1.520 1.520 19,449 -0.04(-2.56%)
Jan 22, 2024 1.500 1.600 1.500 1.560 26,362 +0.04(+2.63%)
Jan 19, 2024 1.570 1.575 1.510 1.520 7,914 -0.02(-1.30%)
Jan 18, 2024 1.520 1.590 1.500 1.540 28,715 +0.01(+0.65%)
Jan 17, 2024 1.560 1.590 1.520 1.530 25,376 -0.06(-3.77%)
Jan 16, 2024 1.590 1.616 1.570 1.590 21,397 -0.03(-1.85%)
Jan 12, 2024 1.620 1.640 1.540 1.620 20,430 -0.01(-0.61%)
Jan 11, 2024 1.615 1.650 1.601 1.630 5,913 +0.02(+1.24%)
Jan 10, 2024 1.630 1.640 1.530 1.610 48,128 +0.02(+1.26%)
Jan 09, 2024 1.620 1.650 1.550 1.590 23,819 -0.05(-3.05%)
Jan 08, 2024 1.590 1.650 1.570 1.640 13,794 +0.06(+3.80%)
Jan 05, 2024 1.660 1.710 1.540 1.580 109,073 -0.06(-3.66%)
Jan 04, 2024 1.740 1.740 1.610 1.640 44,523 -0.08(-4.65%)
Jan 03, 2024 1.700 1.730 1.631 1.720 20,952 +0.02(+1.18%)
Jan 02, 2024 1.620 1.750 1.620 1.700 58,367 +0.04(+2.41%)
Dec 29, 2023 1.630 1.700 1.630 1.660 17,620 -0.01(-0.60%)
Dec 28, 2023 1.620 1.680 1.620 1.670 75,957 +0.07(+4.37%)
Dec 27, 2023 1.735 1.735 1.600 1.600 57,713 -0.11(-6.43%)
Dec 26, 2023 1.730 1.770 1.700 1.710 93,795 -0.02(-1.16%)
Dec 22, 2023 1.720 1.800 1.700 1.730 64,787 +0.01(+0.58%)
Dec 21, 2023 1.660 1.770 1.650 1.720 75,652 +0.09(+5.52%)
Dec 20, 2023 1.670 1.670 1.610 1.630 75,498 -0.03(-1.81%)
Dec 19, 2023 1.580 1.671 1.550 1.660 76,033 +0.12(+7.79%)
Dec 18, 2023 1.560 1.610 1.540 1.540 49,628 +0.03(+1.99%)
Dec 15, 2023 1.570 1.620 1.510 1.510 35,663 -0.07(-4.43%)
Dec 14, 2023 1.550 1.670 1.550 1.580 111,636 +0.02(+1.28%)
Dec 13, 2023 1.510 1.620 1.510 1.560 20,919 +0.03(+1.96%)
Dec 12, 2023 1.570 1.630 1.520 1.530 18,312 -0.03(-1.92%)
Dec 11, 2023 1.630 1.630 1.560 1.560 19,705 -0.07(-4.29%)
Dec 08, 2023 1.690 1.690 1.600 1.630 47,377 +0.03(+1.87%)
Dec 07, 2023 1.640 1.640 1.580 1.600 7,456 +0.01(+0.63%)
Dec 06, 2023 1.630 1.630 1.590 1.590 31,381 -0.03(-1.85%)
Dec 05, 2023 1.660 1.660 1.600 1.620 11,698 -0.01(-0.61%)
Dec 04, 2023 1.620 1.750 1.610 1.630 42,798 +0.00(+0.00%)
Dec 01, 2023 1.600 1.630 1.600 1.630 10,512 +0.01(+0.62%)
Nov 30, 2023 1.600 1.630 1.600 1.620 18,820 +0.01(+0.62%)
Nov 29, 2023 1.620 1.620 1.600 1.610 31,161 -0.02(-1.23%)
Nov 28, 2023 1.640 1.643 1.610 1.630 6,114 +0.02(+1.24%)
Nov 27, 2023 1.600 1.670 1.590 1.610 21,670 -0.08(-4.73%)
Nov 24, 2023 1.620 1.700 1.570 1.690 5,426 +0.06(+3.76%)
Nov 22, 2023 1.680 1.680 1.550 1.629 9,972 -0.02(-1.29%)
Nov 21, 2023 1.654 1.654 1.582 1.650 9,820 -0.04(-2.37%)
Nov 20, 2023 1.700 1.700 1.565 1.690 5,263 -0.01(-0.59%)
Nov 17, 2023 1.650 1.700 1.610 1.700 6,226 +0.04(+2.41%)
Nov 16, 2023 1.590 1.680 1.530 1.660 27,024 +0.06(+3.75%)
Nov 15, 2023 1.540 1.700 1.520 1.600 31,799 -0.01(-0.62%)
Nov 14, 2023 1.670 1.720 1.610 1.610 42,571 -0.01(-0.62%)
Nov 13, 2023 1.540 1.650 1.520 1.620 9,143 +0.08(+5.19%)
Nov 10, 2023 1.560 1.580 1.510 1.540 18,265 +0.00(+0.00%)
Nov 09, 2023 1.510 1.580 1.500 1.540 39,245 +0.04(+2.67%)
Nov 08, 2023 1.590 1.590 1.500 1.500 44,411 -0.09(-5.66%)
Nov 07, 2023 1.680 1.680 1.520 1.590 181,341 -0.09(-5.36%)
Nov 06, 2023 1.680 1.800 1.590 1.680 231,758 +0.02(+1.20%)
Nov 03, 2023 1.620 1.700 1.550 1.660 404,632 +0.13(+8.50%)
Nov 02, 2023 1.230 1.580 1.180 1.530 3,201,163 +0.48(+45.71%)
Nov 01, 2023 1.100 1.150 1.050 1.050 271,960 -0.05(-4.55%)
Oct 31, 2023 1.190 1.190 1.100 1.100 8,170 -0.01(-0.90%)
Oct 30, 2023 1.100 1.160 1.100 1.110 11,004 +0.03(+2.78%)
Oct 27, 2023 1.100 1.145 1.070 1.080 5,694 -0.04(-3.57%)
Oct 26, 2023 1.165 1.165 1.100 1.120 11,744 -0.03(-2.61%)
Oct 25, 2023 1.140 1.180 1.140 1.150 4,853 -0.01(-0.86%)
Oct 24, 2023 1.160 1.190 1.150 1.160 14,975 -0.01(-0.85%)
Oct 23, 2023 1.180 1.210 1.120 1.170 94,767 -0.05(-4.10%)
Oct 20, 2023 1.210 1.220 1.180 1.220 15,449 +0.00(+0.00%)
Oct 19, 2023 1.250 1.297 1.220 1.220 25,330 -0.02(-1.61%)
Oct 18, 2023 1.340 1.360 1.230 1.240 15,578 -0.08(-6.06%)
Oct 17, 2023 1.380 1.400 1.320 1.320 19,215 -0.04(-2.94%)
Oct 16, 2023 1.380 1.435 1.360 1.360 17,887 -0.01(-0.73%)
Oct 13, 2023 1.380 1.400 1.370 1.370 9,475 -0.01(-0.72%)
Oct 12, 2023 1.380 1.390 1.365 1.380 3,784 -0.02(-1.43%)
Oct 11, 2023 1.440 1.440 1.390 1.400 3,911 -0.03(-2.10%)
Oct 10, 2023 1.449 1.520 1.415 1.430 11,837 -0.01(-0.69%)
Oct 09, 2023 1.430 1.440 1.430 1.440 983 -0.07(-4.64%)
Oct 06, 2023 1.480 1.510 1.440 1.510 6,133 +0.01(+0.67%)
Oct 05, 2023 1.420 1.554 1.410 1.500 9,693 +0.04(+2.74%)
Oct 04, 2023 1.450 1.530 1.440 1.460 7,542 +0.07(+5.04%)
Oct 03, 2023 1.390 1.450 1.390 1.390 11,382 -0.06(-4.14%)
Oct 02, 2023 1.420 1.460 1.400 1.450 16,381 +0.07(+5.07%)
Sep 29, 2023 1.350 1.380 1.350 1.380 5,033 +0.00(+0.00%)
Sep 28, 2023 1.370 1.410 1.370 1.380 8,803 +0.01(+0.73%)
Sep 27, 2023 1.420 1.460 1.350 1.370 38,637 -0.08(-5.52%)
Sep 26, 2023 1.480 1.480 1.430 1.450 11,086 -0.03(-2.03%)
Sep 25, 2023 1.460 1.520 1.470 1.480 3,801 -0.02(-1.33%)
Sep 22, 2023 1.470 1.510 1.455 1.500 23,711 +0.07(+4.90%)
Sep 21, 2023 1.450 1.459 1.400 1.430 20,041 +0.00(+0.00%)
Sep 20, 2023 1.510 1.530 1.430 1.430 3,317 -0.11(-7.14%)
Sep 19, 2023 1.520 1.570 1.500 1.540 17,956 -0.02(-1.28%)
Sep 18, 2023 1.570 1.570 1.510 1.560 3,303 +0.00(+0.00%)
Sep 15, 2023 1.450 1.560 1.430 1.560 51,480 +0.10(+6.85%)
Sep 14, 2023 1.440 1.480 1.440 1.460 8,495 +0.05(+3.55%)
Sep 13, 2023 1.410 1.540 1.410 1.410 25,460 -0.03(-2.08%)
Sep 12, 2023 1.470 1.500 1.440 1.440 9,170 +0.02(+1.41%)
Sep 11, 2023 1.450 1.520 1.420 1.420 33,201 -0.05(-3.40%)
Sep 08, 2023 1.470 1.520 1.410 1.470 47,836 -0.03(-2.00%)
Sep 07, 2023 1.430 1.550 1.430 1.500 76,733 +0.06(+4.17%)
Sep 06, 2023 1.410 1.470 1.410 1.440 21,772 +0.00(+0.00%)
Sep 05, 2023 1.470 1.520 1.440 1.440 31,721 -0.02(-1.37%)
Sep 01, 2023 1.500 1.531 1.460 1.460 4,490 -0.01(-0.68%)
Aug 31, 2023 1.450 1.540 1.450 1.470 6,846 +0.01(+0.68%)
Aug 30, 2023 1.530 1.570 1.460 1.460 23,189 -0.05(-3.31%)
Aug 29, 2023 1.580 1.580 1.510 1.510 3,908 +0.01(+0.67%)
Aug 28, 2023 1.550 1.550 1.492 1.500 8,397 +0.03(+2.03%)
Aug 25, 2023 1.500 1.500 1.470 1.470 11,787 -0.04(-2.64%)
Aug 24, 2023 1.511 1.511 1.450 1.510 15,253 -0.02(-1.31%)
Aug 23, 2023 1.540 1.588 1.510 1.530 8,157 +0.02(+1.32%)
Aug 22, 2023 1.550 1.550 1.490 1.510 777 +0.02(+1.34%)
Aug 21, 2023 1.520 1.520 1.490 1.490 8,696 +0.01(+0.68%)
Aug 18, 2023 1.500 1.570 1.480 1.480 28,794 -0.01(-0.67%)
Aug 17, 2023 1.540 1.540 1.481 1.490 18,111 +0.00(+0.00%)
Aug 16, 2023 1.480 1.539 1.480 1.490 7,179 -0.05(-3.25%)
Aug 15, 2023 1.520 1.540 1.520 1.540 10,028 +0.04(+2.67%)
Aug 14, 2023 1.510 1.530 1.482 1.500 22,373 -0.03(-1.96%)
Aug 11, 2023 1.570 1.580 1.500 1.530 18,407 -0.05(-3.16%)
Aug 10, 2023 1.600 1.601 1.570 1.580 18,399 -0.02(-1.25%)
Aug 09, 2023 1.610 1.624 1.600 1.600 4,420 -0.04(-2.44%)
Aug 08, 2023 1.610 1.670 1.610 1.640 23,383 -0.01(-0.61%)
Aug 07, 2023 1.660 1.670 1.620 1.650 39,389 -0.02(-1.20%)
Aug 04, 2023 1.670 1.670 1.630 1.670 59,253 +0.03(+1.83%)
Aug 03, 2023 1.630 1.660 1.630 1.640 42,339 -0.01(-0.61%)
Aug 02, 2023 1.700 1.720 1.580 1.650 127,106 -0.09(-5.17%)
Aug 01, 2023 1.750 1.750 1.677 1.740 28,001 +0.02(+1.16%)
Jul 31, 2023 1.740 1.764 1.690 1.720 45,709 +0.03(+1.78%)
Jul 28, 2023 1.650 1.800 1.620 1.690 185,377 +0.05(+3.05%)
Jul 27, 2023 1.520 1.640 1.480 1.640 152,364 +0.13(+8.61%)
Jul 26, 2023 1.480 1.550 1.480 1.510 40,440 +0.01(+0.67%)
Jul 25, 2023 1.560 1.560 1.480 1.500 22,792 -0.05(-3.23%)
Jul 24, 2023 1.590 1.590 1.550 1.550 13,094 -0.02(-1.59%)
Jul 21, 2023 1.550 1.580 1.550 1.575 11,331 +0.00(+0.32%)
Jul 20, 2023 1.560 1.570 1.530 1.570 27,333 +0.00(+0.00%)
Jul 19, 2023 1.555 1.591 1.530 1.570 29,285 +0.00(+0.00%)
Jul 18, 2023 1.580 1.600 1.520 1.570 15,435 +0.00(+0.00%)
Jul 17, 2023 1.600 1.604 1.570 1.570 9,105 -0.03(-1.88%)
Jul 14, 2023 1.650 1.650 1.600 1.600 4,649 -0.03(-1.84%)
Jul 13, 2023 1.629 1.630 1.582 1.630 45,247 +0.02(+1.24%)
Jul 12, 2023 1.560 1.649 1.560 1.610 69,734 +0.04(+2.55%)
Jul 11, 2023 1.560 1.590 1.540 1.570 33,127 -0.01(-0.63%)
Jul 10, 2023 1.590 1.600 1.575 1.580 17,340 -0.01(-0.63%)
Jul 07, 2023 1.520 1.600 1.510 1.590 17,558 +0.08(+5.30%)
Jul 06, 2023 1.570 1.570 1.510 1.510 32,727 -0.04(-2.58%)
Jul 05, 2023 1.590 1.596 1.550 1.550 16,632 -0.05(-3.13%)
Jul 03, 2023 1.570 1.600 1.555 1.600 21,375 +0.02(+1.27%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 -0.05(-3.03%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
May 01, 2023 1.660 1.670 1.650 1.650 4,340 -0.01(-0.60%)
Apr 28, 2023 1.680 1.700 1.660 1.660 2,679 -0.02(-1.19%)
Apr 27, 2023 1.680 1.680 1.670 1.680 1,073 +0.00(+0.00%)
Apr 26, 2023 1.690 1.690 1.660 1.680 573 +0.04(+2.44%)
Apr 25, 2023 1.690 1.690 1.640 1.640 9,741 -0.03(-1.80%)
Apr 24, 2023 1.690 1.690 1.670 1.670 3,982 -0.01(-0.60%)
Apr 21, 2023 1.690 1.690 1.650 1.680 3,082 -0.02(-0.88%)
Apr 20, 2023 1.760 1.760 1.680 1.695 10,976 -0.04(-2.59%)
Apr 19, 2023 1.750 1.790 1.700 1.740 60,008 -0.01(-0.57%)
Apr 18, 2023 1.750 1.795 1.730 1.750 8,907 +0.02(+1.16%)
Apr 17, 2023 1.740 1.750 1.730 1.730 2,285 -0.01(-0.57%)
Apr 14, 2023 1.760 1.760 1.706 1.740 7,037 +0.03(+1.75%)
Apr 13, 2023 1.650 1.780 1.650 1.710 30,063 +0.04(+2.40%)
Apr 12, 2023 1.650 1.710 1.650 1.670 61,268 -0.01(-0.42%)
Apr 11, 2023 1.720 1.730 1.677 1.677 6,257 -0.04(-2.21%)
Apr 10, 2023 1.840 1.840 1.680 1.715 36,172 -0.16(-8.29%)
Apr 06, 2023 1.847 1.890 1.800 1.870 3,720 +0.02(+1.08%)
Apr 05, 2023 1.820 1.860 1.730 1.850 7,494 +0.12(+6.94%)
Apr 04, 2023 1.730 1.800 1.730 1.730 51,297 -0.04(-2.26%)
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.