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

Aware Inc (NQ: AWRE )

1.820 -0.020 (-1.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
Sep 30, 2022 1.820 1.860 1.780 1.780 30,236 -0.06(-3.26%)
Sep 29, 2022 1.780 1.860 1.780 1.840 12,465 -0.01(-0.54%)
Sep 28, 2022 1.850 1.900 1.850 1.850 37,793 -0.03(-1.60%)
Sep 27, 2022 1.890 1.895 1.860 1.880 6,045 -0.02(-1.05%)
Sep 26, 2022 1.880 1.910 1.840 1.900 8,611 +0.02(+1.06%)
Sep 23, 2022 1.960 1.960 1.880 1.880 19,422 -0.08(-4.08%)
Sep 22, 2022 2.010 2.010 1.950 1.960 9,855 -0.05(-2.49%)
Sep 21, 2022 2.010 2.010 1.990 2.010 6,893 +0.01(+0.50%)
Sep 20, 2022 1.970 2.010 1.950 2.000 16,843 -0.02(-0.99%)
Sep 19, 2022 2.060 2.100 2.000 2.020 11,227 -0.09(-4.27%)
Sep 16, 2022 2.010 2.110 1.970 2.110 47,643 +0.09(+4.46%)
Sep 15, 2022 2.000 2.020 2.000 2.020 4,605 +0.01(+0.50%)
Sep 14, 2022 2.000 2.040 2.000 2.010 9,853 +0.00(+0.00%)
Sep 13, 2022 2.030 2.050 2.010 2.010 10,295 -0.02(-0.99%)
Sep 12, 2022 2.030 2.075 2.030 2.030 9,318 +0.00(+0.00%)
Sep 09, 2022 2.020 2.060 2.000 2.030 11,878 +0.01(+0.50%)
Sep 08, 2022 2.020 2.080 2.020 2.020 49,453 +0.02(+1.00%)
Sep 07, 2022 2.010 2.050 2.000 2.000 12,029 +0.00(+0.00%)
Sep 06, 2022 2.060 2.060 2.000 2.000 16,864 -0.06(-2.91%)
Sep 02, 2022 2.020 2.170 2.020 2.060 17,883 -0.06(-2.83%)
Sep 01, 2022 2.060 2.120 2.000 2.120 10,899 +0.05(+2.42%)
Aug 31, 2022 2.140 2.140 2.050 2.070 6,818 -0.09(-4.17%)
Aug 30, 2022 2.050 2.160 2.050 2.160 6,932 +0.07(+3.35%)
Aug 29, 2022 2.080 2.110 2.040 2.090 12,094 -0.04(-1.88%)
Aug 26, 2022 2.070 2.170 2.060 2.130 40,881 -0.02(-1.16%)
Aug 25, 2022 2.140 2.195 2.079 2.155 37,593 +0.01(+0.70%)
Aug 24, 2022 2.120 2.160 2.115 2.140 2,370 -0.02(-0.93%)
Aug 23, 2022 2.100 2.160 2.100 2.160 1,479 -0.01(-0.46%)
Aug 22, 2022 2.060 2.170 2.060 2.170 7,038 -0.03(-1.36%)
Aug 19, 2022 2.140 2.229 2.120 2.200 4,421 -0.03(-1.35%)
Aug 18, 2022 2.150 2.230 2.120 2.230 6,601 +0.06(+2.76%)
Aug 17, 2022 2.080 2.250 2.080 2.170 14,652 +0.04(+1.88%)
Aug 16, 2022 2.310 2.310 2.130 2.130 19,806 -0.20(-8.58%)
Aug 15, 2022 2.260 2.500 2.210 2.330 47,779 +0.03(+1.30%)
Aug 12, 2022 2.320 2.320 2.200 2.300 40,398 +0.06(+2.68%)
Aug 11, 2022 2.210 2.280 2.200 2.240 29,531 +0.01(+0.45%)
Aug 10, 2022 2.279 2.279 2.220 2.230 19,761 +0.00(+0.00%)
Aug 09, 2022 2.230 2.330 2.156 2.230 48,012 -0.01(-0.45%)
Aug 08, 2022 2.010 2.260 2.000 2.240 29,783 +0.21(+10.34%)
Aug 05, 2022 2.050 2.094 2.030 2.030 6,754 -0.07(-3.33%)
Aug 04, 2022 2.150 2.150 2.070 2.100 6,076 -0.03(-1.41%)
Aug 03, 2022 2.100 2.190 2.010 2.130 15,033 +0.03(+1.43%)
Aug 02, 2022 2.130 2.140 2.070 2.100 4,245 -0.03(-1.41%)
Aug 01, 2022 1.960 2.150 1.950 2.130 57,725 +0.08(+3.90%)
Jul 29, 2022 2.080 2.140 2.040 2.050 8,690 +0.00(+0.00%)
Jul 28, 2022 2.100 2.120 2.050 2.050 15,509 -0.07(-3.30%)
Jul 27, 2022 2.300 2.300 2.060 2.120 27,766 -0.16(-7.02%)
Jul 26, 2022 2.300 2.350 2.270 2.280 6,291 +0.00(+0.00%)
Jul 25, 2022 2.400 2.400 2.250 2.280 2,918 -0.04(-1.72%)
Jul 22, 2022 2.330 2.400 2.280 2.320 11,282 -0.06(-2.52%)
Jul 21, 2022 2.320 2.380 2.240 2.380 6,425 +0.06(+2.59%)
Jul 20, 2022 2.320 2.325 2.300 2.320 2,826 +0.00(+0.00%)
Jul 19, 2022 2.320 2.350 2.320 2.320 12,666 +0.00(+0.22%)
Jul 18, 2022 2.300 2.350 2.300 2.315 6,850 -0.02(-1.07%)
Jul 15, 2022 2.210 2.350 2.210 2.340 6,277 +0.05(+2.18%)
Jul 14, 2022 2.280 2.292 2.240 2.290 2,982 +0.00(+0.00%)
Jul 13, 2022 2.280 2.290 2.250 2.290 2,674 +0.02(+0.88%)
Jul 12, 2022 2.270 2.290 2.270 2.270 5,261 -0.03(-1.30%)
Jul 11, 2022 2.310 2.310 2.290 2.300 2,339 +0.01(+0.44%)
Jul 08, 2022 2.300 2.300 2.290 2.290 6,839 -0.06(-2.35%)
Jul 07, 2022 2.320 2.345 2.310 2.345 8,404 +0.09(+3.76%)
Jul 06, 2022 2.270 2.270 2.260 2.260 11,944 -0.02(-0.88%)
Jul 05, 2022 2.270 2.314 2.270 2.280 8,495 -0.04(-1.72%)
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.