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 (%)
Feb 28, 2022 3.400 3.480 3.220 3.340 14,117 -0.01(-0.30%)
Feb 25, 2022 3.400 3.470 3.260 3.350 12,273 -0.18(-5.10%)
Feb 24, 2022 3.106 3.550 3.070 3.530 9,319 +0.28(+8.62%)
Feb 23, 2022 3.320 3.380 3.140 3.250 18,412 -0.06(-1.81%)
Feb 22, 2022 3.490 3.490 3.140 3.310 25,743 -0.18(-5.16%)
Feb 18, 2022 3.490 0 -0.11(-3.06%)
Feb 17, 2022 3.720 3.800 3.440 3.600 107,866 +0.35(+10.77%)
Feb 16, 2022 3.480 3.480 3.250 3.250 10,596 -0.24(-6.88%)
Feb 15, 2022 3.600 3.625 3.430 3.490 23,334 -0.09(-2.51%)
Feb 14, 2022 3.310 3.780 3.090 3.580 275,600 +0.31(+9.48%)
Feb 11, 2022 3.270 3.450 3.270 3.270 15,730 -0.06(-1.80%)
Feb 10, 2022 3.500 3.500 3.270 3.330 8,014 +0.06(+1.83%)
Feb 09, 2022 3.130 3.400 2.780 3.270 183,343 +0.41(+14.34%)
Feb 08, 2022 2.810 2.910 2.700 2.860 14,021 +0.01(+0.35%)
Feb 07, 2022 2.850 2.895 2.810 2.850 5,816 -0.01(-0.35%)
Feb 04, 2022 2.830 2.890 2.830 2.860 5,612 -0.05(-1.72%)
Feb 03, 2022 2.990 2.910 29,445 -0.03(-1.02%)
Feb 02, 2022 2.863 2.997 2.863 2.940 45,886 +0.04(+1.38%)
Feb 01, 2022 2.890 2.950 2.770 2.900 5,491 -0.05(-1.69%)
Jan 31, 2022 2.760 2.950 12,049 +0.21(+7.66%)
Jan 28, 2022 2.650 2.770 2.650 2.740 6,349 +0.03(+1.11%)
Jan 27, 2022 2.890 2.890 2.710 2.710 8,376 -0.09(-3.21%)
Jan 26, 2022 2.800 2.901 2.800 2.800 6,092 +0.00(+0.00%)
Jan 25, 2022 2.770 2.800 2.700 2.800 60,666 +0.03(+1.18%)
Jan 24, 2022 2.810 2.910 2.750 2.767 15,233 -0.13(-4.57%)
Jan 21, 2022 2.980 3.060 2.890 2.900 16,860 -0.12(-3.97%)
Jan 20, 2022 3.060 3.160 2.950 3.020 35,865 -0.06(-1.95%)
Jan 19, 2022 3.100 3.100 3.060 3.080 9,879 +0.06(+1.99%)
Jan 18, 2022 3.050 3.084 2.970 3.020 15,948 -0.02(-0.66%)
Jan 14, 2022 3.040 0 +0.04(+1.33%)
Jan 13, 2022 3.070 3.070 3.000 3.000 6,161 -0.10(-3.23%)
Jan 12, 2022 3.040 3.180 3.040 3.100 2,472 +0.03(+0.98%)
Jan 11, 2022 3.100 3.160 3.050 3.070 6,539 +0.03(+0.99%)
Jan 10, 2022 3.070 3.100 3.030 3.040 11,992 -0.03(-0.98%)
Jan 07, 2022 3.060 3.100 3.000 3.070 11,846 +0.03(+0.99%)
Jan 06, 2022 3.189 3.190 2.990 3.040 19,767 -0.13(-4.10%)
Jan 05, 2022 3.200 3.230 3.150 3.170 10,671 -0.02(-0.63%)
Jan 04, 2022 3.240 3.270 3.180 3.190 3,218 -0.02(-0.62%)
Jan 03, 2022 3.150 3.264 3.150 3.210 6,946 +0.06(+1.90%)
Dec 31, 2021 3.200 3.210 3.150 3.150 20,221 -0.04(-1.23%)
Dec 30, 2021 3.159 3.300 3.154 3.189 19,171 -0.01(-0.33%)
Dec 29, 2021 3.240 3.350 3.200 3.200 13,515 +0.03(+0.95%)
Dec 28, 2021 3.180 3.225 3.170 3.170 10,868 -0.03(-0.94%)
Dec 27, 2021 3.150 3.309 3.150 3.200 98,334 +0.02(+0.63%)
Dec 23, 2021 3.190 3.240 3.180 3.180 2,377 +0.00(+0.00%)
Dec 22, 2021 3.190 3.346 3.170 3.180 43,230 +0.02(+0.63%)
Dec 21, 2021 3.110 3.270 3.110 3.160 36,748 +0.04(+1.28%)
Dec 20, 2021 3.300 3.320 3.110 3.120 10,696 -0.23(-6.87%)
Dec 17, 2021 3.340 3.430 3.280 3.350 70,933 +0.01(+0.30%)
Dec 16, 2021 3.380 3.520 3.300 3.340 59,347 -0.05(-1.47%)
Dec 15, 2021 3.380 3.390 3.300 3.390 20,409 +0.04(+1.19%)
Dec 14, 2021 3.400 3.478 3.350 3.350 13,360 -0.03(-0.89%)
Dec 13, 2021 3.390 3.550 3.205 3.380 30,692 -0.06(-1.74%)
Dec 10, 2021 3.440 3.550 3.330 3.440 53,560 +0.00(+0.00%)
Dec 09, 2021 3.100 3.470 3.100 3.440 247,169 +0.40(+13.34%)
Dec 08, 2021 2.979 3.050 2.970 3.035 74,673 +0.06(+1.85%)
Dec 07, 2021 2.910 3.010 2.910 2.980 74,947 +0.07(+2.41%)
Dec 06, 2021 2.900 2.920 2.850 2.910 40,082 +0.02(+0.69%)
Dec 03, 2021 2.902 2.902 2.870 2.890 40,161 -0.03(-1.03%)
Dec 02, 2021 2.950 2.960 2.900 2.920 23,653 -0.05(-1.68%)
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.