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 (%)
May 31, 2022 2.800 2.800 2.720 2.720 12,842 -0.08(-2.85%)
May 27, 2022 2.770 2.805 2.720 2.800 7,699 +0.06(+2.37%)
May 26, 2022 2.730 2.760 2.726 2.735 7,754 -0.02(-0.55%)
May 25, 2022 2.690 2.750 2.690 2.750 2,301 +0.06(+2.23%)
May 24, 2022 2.730 2.730 2.650 2.690 2,798 -0.03(-1.10%)
May 23, 2022 2.700 2.750 2.627 2.720 6,001 +0.08(+3.03%)
May 20, 2022 2.740 2.740 2.621 2.640 10,926 -0.10(-3.65%)
May 19, 2022 2.760 2.760 2.630 2.740 12,727 -0.04(-1.44%)
May 18, 2022 2.700 2.780 2.660 2.780 14,066 +0.03(+1.09%)
May 17, 2022 2.660 2.770 2.520 2.750 9,896 +0.10(+3.77%)
May 16, 2022 2.670 2.750 2.650 2.650 14,650 -0.02(-0.75%)
May 13, 2022 2.560 2.670 2.540 2.670 2,650 +0.12(+4.71%)
May 12, 2022 2.640 2.640 2.550 2.550 7,488 -0.03(-1.16%)
May 11, 2022 2.660 2.730 2.580 2.580 3,058 -0.06(-2.30%)
May 10, 2022 2.690 2.725 2.630 2.641 5,647 -0.05(-1.83%)
May 09, 2022 2.670 2.739 2.630 2.690 9,266 +0.02(+0.75%)
May 06, 2022 2.650 2.830 2.630 2.670 24,229 -0.02(-0.74%)
May 05, 2022 2.760 2.760 2.650 2.690 22,024 -0.21(-7.24%)
May 04, 2022 2.680 2.930 2.680 2.900 15,986 +0.23(+8.61%)
May 03, 2022 2.690 2.770 2.670 2.670 8,715 -0.04(-1.48%)
May 02, 2022 2.760 2.780 2.680 2.710 5,372 -0.09(-3.21%)
Apr 29, 2022 2.820 2.820 2.767 2.800 10,066 -0.03(-0.88%)
Apr 28, 2022 2.890 2.890 2.760 2.825 6,705 -0.03(-1.22%)
Apr 27, 2022 2.830 2.860 2.770 2.860 4,119 +0.06(+2.14%)
Apr 26, 2022 2.770 2.850 2.760 2.800 33,994 -0.02(-0.71%)
Apr 25, 2022 2.780 2.830 2.720 2.820 1,971 +0.05(+1.81%)
Apr 22, 2022 2.770 2.890 2.760 2.770 14,967 -0.04(-1.42%)
Apr 21, 2022 2.882 2.882 2.810 2.810 3,787 -0.04(-1.40%)
Apr 20, 2022 2.860 2.930 2.810 2.850 3,086 +0.05(+1.79%)
Apr 19, 2022 2.810 3.010 2.800 2.800 13,422 +0.00(+0.00%)
Apr 18, 2022 2.780 3.000 2.730 2.800 6,664 +0.09(+3.32%)
Apr 14, 2022 3.000 3.000 2.710 2.710 33,154 -0.26(-8.76%)
Apr 13, 2022 2.770 3.100 2.767 2.970 56,491 +0.19(+6.84%)
Apr 12, 2022 2.880 2.965 2.780 2.780 11,655 -0.03(-1.07%)
Apr 11, 2022 2.630 2.810 2.630 2.810 16,394 +0.05(+1.81%)
Apr 08, 2022 2.770 2.790 2.701 2.760 13,755 -0.01(-0.36%)
Apr 07, 2022 2.770 2.812 2.735 2.770 5,151 +0.00(+0.00%)
Apr 06, 2022 2.900 2.900 2.750 2.770 28,007 -0.13(-4.48%)
Apr 05, 2022 2.930 3.000 2.900 2.900 6,013 -0.06(-2.03%)
Apr 04, 2022 2.940 3.090 2.940 2.960 16,545 -0.01(-0.34%)
Apr 01, 2022 3.100 3.100 2.927 2.970 6,276 -0.03(-1.00%)
Mar 31, 2022 2.940 3.053 2.940 3.000 4,698 -0.02(-0.83%)
Mar 30, 2022 3.190 3.190 3.010 3.025 6,300 +0.00(+0.17%)
Mar 29, 2022 3.065 3.065 3.000 3.020 18,953 +0.01(+0.33%)
Mar 28, 2022 3.045 3.075 3.000 3.010 9,363 -0.13(-4.13%)
Mar 25, 2022 3.060 3.150 3.020 3.140 12,591 +0.04(+1.29%)
Mar 24, 2022 3.090 3.130 3.050 3.100 11,148 +0.03(+0.98%)
Mar 23, 2022 3.010 3.150 3.010 3.070 3,342 -0.06(-1.92%)
Mar 22, 2022 3.030 3.140 3.020 3.130 5,741 -0.08(-2.49%)
Mar 21, 2022 3.200 3.220 3.020 3.210 4,546 +0.03(+0.94%)
Mar 18, 2022 3.050 3.180 3.000 3.180 18,381 +0.13(+4.26%)
Mar 17, 2022 2.980 3.050 2.980 3.050 5,196 +0.05(+1.67%)
Mar 16, 2022 3.030 3.030 3.000 3.000 5,838 +0.00(+0.00%)
Mar 15, 2022 2.870 3.030 2.870 3.000 11,506 +0.05(+1.69%)
Mar 14, 2022 3.040 3.070 2.900 2.950 13,543 -0.06(-1.99%)
Mar 11, 2022 2.960 3.035 2.900 3.010 21,367 +0.01(+0.33%)
Mar 10, 2022 3.070 3.070 2.950 3.000 18,263 -0.04(-1.32%)
Mar 09, 2022 2.970 3.050 2.940 3.040 30,848 +0.07(+2.36%)
Mar 08, 2022 2.950 2.990 2.930 2.970 9,392 +0.02(+0.68%)
Mar 07, 2022 3.120 3.150 2.950 2.950 32,313 -0.20(-6.35%)
Mar 04, 2022 3.100 3.250 3.100 3.150 16,160 -0.11(-3.37%)
Mar 03, 2022 3.450 3.456 3.130 3.260 14,936 -0.19(-5.51%)
Mar 02, 2022 3.410 3.570 3.380 3.450 18,479 +0.08(+2.37%)
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.