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 (%)
Jun 30, 2021 3.830 3.850 3.700 3.700 22,803 -0.13(-3.39%)
Jun 29, 2021 3.950 3.950 3.830 3.830 16,376 -0.09(-2.30%)
Jun 28, 2021 3.810 3.990 3.810 3.920 19,238 +0.14(+3.70%)
Jun 25, 2021 4.040 4.040 3.760 3.780 84,473 -0.23(-5.74%)
Jun 24, 2021 3.950 4.040 3.920 4.010 51,627 +0.13(+3.35%)
Jun 23, 2021 3.890 3.957 3.760 3.880 35,659 +0.03(+0.78%)
Jun 22, 2021 3.760 4.080 3.690 3.850 46,683 +0.15(+4.05%)
Jun 21, 2021 3.690 3.790 3.660 3.700 13,272 -0.04(-1.07%)
Jun 18, 2021 3.700 3.776 3.660 3.740 17,836 -0.03(-0.80%)
Jun 17, 2021 3.900 3.940 3.680 3.770 11,568 -0.05(-1.31%)
Jun 16, 2021 3.910 4.039 3.800 3.820 19,687 -0.11(-2.80%)
Jun 15, 2021 4.000 4.010 3.930 3.930 16,286 -0.09(-2.24%)
Jun 14, 2021 4.050 4.080 4.010 4.020 12,280 -0.03(-0.74%)
Jun 11, 2021 4.000 4.139 4.000 4.050 48,932 +0.00(+0.00%)
Jun 10, 2021 4.000 4.090 3.960 4.050 71,526 +0.03(+0.75%)
Jun 09, 2021 3.950 4.050 3.940 4.020 102,764 +0.08(+2.03%)
Jun 08, 2021 3.940 3.987 3.910 3.940 18,745 +0.04(+1.03%)
Jun 07, 2021 3.870 3.950 3.840 3.900 52,398 +0.06(+1.56%)
Jun 04, 2021 3.780 3.910 3.720 3.840 71,700 +0.12(+3.23%)
Jun 03, 2021 3.770 3.850 3.650 3.720 77,090 -0.03(-0.80%)
Jun 02, 2021 3.750 3.760 3.690 3.750 21,693 +0.00(+0.00%)
Jun 01, 2021 3.820 3.980 3.700 3.750 38,835 -0.05(-1.32%)
May 28, 2021 3.740 3.850 3.660 3.800 23,013 +0.10(+2.70%)
May 27, 2021 3.650 3.865 3.650 3.700 89,432 +0.09(+2.49%)
May 26, 2021 3.590 3.660 3.550 3.610 35,629 +0.06(+1.69%)
May 25, 2021 3.570 3.630 3.550 3.550 12,209 -0.01(-0.28%)
May 24, 2021 3.680 3.835 3.550 3.560 88,107 -0.15(-4.04%)
May 21, 2021 3.820 4.137 3.650 3.710 556,276 -0.05(-1.33%)
May 20, 2021 3.820 3.910 3.760 3.760 9,153 -0.13(-3.34%)
May 19, 2021 3.900 3.900 3.690 3.890 29,888 -0.02(-0.51%)
May 18, 2021 3.700 3.930 3.670 3.910 32,896 +0.26(+7.12%)
May 17, 2021 3.470 3.728 3.450 3.650 50,968 +0.15(+4.29%)
May 14, 2021 3.420 3.570 3.400 3.500 36,629 +0.06(+1.74%)
May 13, 2021 3.410 3.530 3.375 3.440 25,824 -0.02(-0.58%)
May 12, 2021 3.600 3.740 3.400 3.460 25,326 -0.15(-4.16%)
May 11, 2021 3.670 3.810 3.470 3.610 94,906 -0.01(-0.28%)
May 10, 2021 3.480 3.690 3.430 3.620 47,978 +0.10(+2.84%)
May 07, 2021 3.300 3.570 3.300 3.520 44,773 +0.20(+6.02%)
May 06, 2021 3.490 3.490 3.300 3.320 45,632 -0.07(-2.06%)
May 05, 2021 3.350 3.440 3.350 3.390 10,728 +0.04(+1.19%)
May 04, 2021 3.400 3.430 3.270 3.350 28,104 -0.09(-2.62%)
May 03, 2021 3.510 3.610 3.400 3.440 24,262 -0.06(-1.71%)
Apr 30, 2021 3.630 3.630 3.500 3.500 13,400 -0.11(-3.05%)
Apr 29, 2021 3.690 3.691 3.500 3.610 56,498 -0.08(-2.17%)
Apr 28, 2021 3.810 3.890 3.660 3.690 124,426 -0.01(-0.27%)
Apr 27, 2021 3.540 3.700 3.520 3.700 71,184 +0.14(+3.93%)
Apr 26, 2021 3.440 3.640 3.430 3.560 14,769 +0.14(+4.09%)
Apr 23, 2021 3.390 3.420 3.350 3.420 27,900 +0.04(+1.18%)
Apr 22, 2021 3.320 3.420 3.320 3.380 14,027 +0.09(+2.74%)
Apr 21, 2021 3.280 3.330 3.240 3.290 23,043 +0.02(+0.61%)
Apr 20, 2021 3.470 3.480 3.220 3.270 8,350 -0.08(-2.39%)
Apr 19, 2021 3.290 3.450 3.290 3.350 40,511 -0.16(-4.56%)
Apr 16, 2021 3.600 3.605 3.510 3.510 24,200 -0.11(-3.04%)
Apr 15, 2021 3.520 3.640 3.500 3.620 25,813 +0.10(+2.84%)
Apr 14, 2021 3.550 3.620 3.500 3.520 12,453 +0.02(+0.57%)
Apr 13, 2021 3.650 3.650 3.500 3.500 14,855 -0.12(-3.31%)
Apr 12, 2021 3.630 3.655 3.550 3.620 48,399 -0.04(-1.09%)
Apr 09, 2021 3.730 3.775 3.650 3.660 12,800 -0.11(-2.92%)
Apr 08, 2021 3.760 3.780 3.720 3.770 12,124 +0.08(+2.17%)
Apr 07, 2021 3.800 3.930 3.690 3.690 12,278 -0.10(-2.64%)
Apr 06, 2021 3.810 3.850 3.710 3.790 15,456 -0.02(-0.39%)
Apr 05, 2021 3.790 3.846 3.730 3.805 31,723 +0.06(+1.47%)
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.