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

Aware Inc (NQ: AWRE )

2.150 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.