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 31, 2021 3.680 3.760 3.620 3.650 31,724 +0.00(+0.00%)
Mar 30, 2021 3.700 3.760 3.630 3.650 16,951 -0.06(-1.62%)
Mar 29, 2021 3.710 3.750 3.700 3.710 34,523 -0.06(-1.59%)
Mar 26, 2021 3.880 3.904 3.720 3.770 23,200 -0.01(-0.26%)
Mar 25, 2021 3.860 3.860 3.650 3.780 30,714 +0.00(+0.00%)
Mar 24, 2021 4.000 4.010 3.780 3.780 53,338 -0.17(-4.30%)
Mar 23, 2021 3.780 4.100 3.710 3.950 182,357 +0.15(+3.95%)
Mar 22, 2021 3.780 3.900 3.760 3.800 33,673 -0.01(-0.26%)
Mar 19, 2021 3.850 3.890 3.780 3.810 44,000 -0.04(-1.04%)
Mar 18, 2021 3.930 4.050 3.820 3.850 18,014 -0.10(-2.53%)
Mar 17, 2021 3.860 3.990 3.821 3.950 25,761 +0.04(+1.02%)
Mar 16, 2021 4.090 4.090 3.900 3.910 32,587 -0.15(-3.69%)
Mar 15, 2021 4.100 4.150 4.040 4.060 46,921 -0.02(-0.49%)
Mar 12, 2021 4.100 4.170 4.040 4.080 20,200 -0.07(-1.69%)
Mar 11, 2021 4.160 4.200 4.110 4.150 25,771 -0.01(-0.24%)
Mar 10, 2021 4.120 4.250 4.090 4.160 21,653 +0.02(+0.48%)
Mar 09, 2021 4.150 4.170 4.120 4.140 22,687 +0.03(+0.73%)
Mar 08, 2021 4.160 4.230 4.100 4.110 20,692 -0.05(-1.20%)
Mar 05, 2021 4.020 4.190 3.665 4.160 84,500 +0.14(+3.48%)
Mar 04, 2021 4.330 4.330 4.000 4.020 82,069 -0.34(-7.80%)
Mar 03, 2021 4.610 4.683 4.300 4.360 41,796 -0.23(-5.01%)
Mar 02, 2021 4.680 4.799 4.500 4.590 37,448 +0.07(+1.55%)
Mar 01, 2021 4.440 4.600 4.410 4.520 20,506 +0.08(+1.80%)
Feb 26, 2021 4.620 4.680 4.440 4.440 46,200 -0.11(-2.42%)
Feb 25, 2021 4.670 4.805 4.550 4.550 21,622 -0.18(-3.81%)
Feb 24, 2021 4.660 4.790 4.660 4.730 32,510 +0.04(+0.85%)
Feb 23, 2021 4.750 4.810 4.570 4.690 63,236 -0.06(-1.26%)
Feb 22, 2021 4.750 4.950 4.750 4.750 53,290 -0.22(-4.43%)
Feb 19, 2021 4.950 5.072 4.870 4.970 76,700 +0.11(+2.26%)
Feb 18, 2021 4.800 5.100 4.780 4.860 87,896 +0.05(+1.04%)
Feb 17, 2021 4.900 4.900 4.720 4.810 62,371 -0.09(-1.84%)
Feb 16, 2021 4.970 5.010 4.810 4.900 103,325 +0.02(+0.41%)
Feb 12, 2021 4.800 4.890 4.650 4.880 120,600 +0.07(+1.46%)
Feb 11, 2021 4.940 5.149 4.760 4.810 224,750 -0.08(-1.64%)
Feb 10, 2021 5.210 5.530 4.500 4.890 627,262 -1.10(-18.36%)
Feb 09, 2021 6.100 6.520 5.770 5.990 767,191 +0.61(+11.34%)
Feb 08, 2021 4.990 5.440 4.900 5.380 283,750 +0.67(+14.23%)
Feb 05, 2021 4.610 4.720 4.560 4.710 53,100 +0.20(+4.43%)
Feb 04, 2021 4.480 4.690 4.350 4.510 111,145 +0.09(+2.04%)
Feb 03, 2021 4.010 4.480 4.000 4.420 87,067 +0.38(+9.41%)
Feb 02, 2021 4.037 4.073 3.891 4.040 17,701 +0.08(+2.02%)
Feb 01, 2021 4.010 4.010 3.810 3.960 46,804 -0.05(-1.25%)
Jan 29, 2021 4.000 4.152 3.911 4.010 20,300 -0.03(-0.74%)
Jan 28, 2021 4.260 4.320 3.860 4.040 44,621 -0.16(-3.81%)
Jan 27, 2021 4.320 4.320 4.050 4.200 106,356 -0.16(-3.67%)
Jan 26, 2021 4.400 4.500 4.300 4.360 70,382 +0.02(+0.46%)
Jan 25, 2021 4.340 4.372 4.200 4.340 51,071 +0.06(+1.40%)
Jan 22, 2021 4.250 4.280 4.210 4.280 70,700 -0.01(-0.23%)
Jan 21, 2021 4.350 4.410 4.250 4.290 44,759 -0.06(-1.38%)
Jan 20, 2021 4.450 4.700 4.350 4.350 82,890 -0.06(-1.36%)
Jan 19, 2021 4.500 4.500 4.340 4.410 86,262 -0.03(-0.68%)
Jan 15, 2021 4.460 4.500 4.350 4.440 75,100 +0.05(+1.14%)
Jan 14, 2021 4.350 4.520 4.348 4.390 90,673 +0.09(+2.09%)
Jan 13, 2021 3.980 4.380 3.970 4.300 145,803 +0.33(+8.31%)
Jan 12, 2021 3.950 4.060 3.950 3.970 19,380 +0.02(+0.51%)
Jan 11, 2021 4.000 4.000 3.930 3.950 28,743 -0.11(-2.71%)
Jan 08, 2021 4.040 4.152 3.750 4.060 48,800 +0.08(+2.01%)
Jan 07, 2021 3.570 4.020 3.570 3.980 132,656 +0.41(+11.48%)
Jan 06, 2021 3.530 3.630 3.360 3.570 25,362 +0.10(+2.88%)
Jan 05, 2021 3.410 3.520 3.410 3.470 12,297 +0.06(+1.76%)
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.