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 (%)
Nov 30, 2023 1.600 1.630 1.600 1.620 18,820 +0.01(+0.62%)
Nov 29, 2023 1.620 1.620 1.600 1.610 31,161 -0.02(-1.23%)
Nov 28, 2023 1.640 1.643 1.610 1.630 6,114 +0.02(+1.24%)
Nov 27, 2023 1.600 1.670 1.590 1.610 21,670 -0.08(-4.73%)
Nov 24, 2023 1.620 1.700 1.570 1.690 5,426 +0.06(+3.76%)
Nov 22, 2023 1.680 1.680 1.550 1.629 9,972 -0.02(-1.29%)
Nov 21, 2023 1.654 1.654 1.582 1.650 9,820 -0.04(-2.37%)
Nov 20, 2023 1.700 1.700 1.565 1.690 5,263 -0.01(-0.59%)
Nov 17, 2023 1.650 1.700 1.610 1.700 6,226 +0.04(+2.41%)
Nov 16, 2023 1.590 1.680 1.530 1.660 27,024 +0.06(+3.75%)
Nov 15, 2023 1.540 1.700 1.520 1.600 31,799 -0.01(-0.62%)
Nov 14, 2023 1.670 1.720 1.610 1.610 42,571 -0.01(-0.62%)
Nov 13, 2023 1.540 1.650 1.520 1.620 9,143 +0.08(+5.19%)
Nov 10, 2023 1.560 1.580 1.510 1.540 18,265 +0.00(+0.00%)
Nov 09, 2023 1.510 1.580 1.500 1.540 39,245 +0.04(+2.67%)
Nov 08, 2023 1.590 1.590 1.500 1.500 44,411 -0.09(-5.66%)
Nov 07, 2023 1.680 1.680 1.520 1.590 181,341 -0.09(-5.36%)
Nov 06, 2023 1.680 1.800 1.590 1.680 231,758 +0.02(+1.20%)
Nov 03, 2023 1.620 1.700 1.550 1.660 404,632 +0.13(+8.50%)
Nov 02, 2023 1.230 1.580 1.180 1.530 3,201,163 +0.48(+45.71%)
Nov 01, 2023 1.100 1.150 1.050 1.050 271,960 -0.05(-4.55%)
Oct 31, 2023 1.190 1.190 1.100 1.100 8,170 -0.01(-0.90%)
Oct 30, 2023 1.100 1.160 1.100 1.110 11,004 +0.03(+2.78%)
Oct 27, 2023 1.100 1.145 1.070 1.080 5,694 -0.04(-3.57%)
Oct 26, 2023 1.165 1.165 1.100 1.120 11,744 -0.03(-2.61%)
Oct 25, 2023 1.140 1.180 1.140 1.150 4,853 -0.01(-0.86%)
Oct 24, 2023 1.160 1.190 1.150 1.160 14,975 -0.01(-0.85%)
Oct 23, 2023 1.180 1.210 1.120 1.170 94,767 -0.05(-4.10%)
Oct 20, 2023 1.210 1.220 1.180 1.220 15,449 +0.00(+0.00%)
Oct 19, 2023 1.250 1.297 1.220 1.220 25,330 -0.02(-1.61%)
Oct 18, 2023 1.340 1.360 1.230 1.240 15,578 -0.08(-6.06%)
Oct 17, 2023 1.380 1.400 1.320 1.320 19,215 -0.04(-2.94%)
Oct 16, 2023 1.380 1.435 1.360 1.360 17,887 -0.01(-0.73%)
Oct 13, 2023 1.380 1.400 1.370 1.370 9,475 -0.01(-0.72%)
Oct 12, 2023 1.380 1.390 1.365 1.380 3,784 -0.02(-1.43%)
Oct 11, 2023 1.440 1.440 1.390 1.400 3,911 -0.03(-2.10%)
Oct 10, 2023 1.449 1.520 1.415 1.430 11,837 -0.01(-0.69%)
Oct 09, 2023 1.430 1.440 1.430 1.440 983 -0.07(-4.64%)
Oct 06, 2023 1.480 1.510 1.440 1.510 6,133 +0.01(+0.67%)
Oct 05, 2023 1.420 1.554 1.410 1.500 9,693 +0.04(+2.74%)
Oct 04, 2023 1.450 1.530 1.440 1.460 7,542 +0.07(+5.04%)
Oct 03, 2023 1.390 1.450 1.390 1.390 11,382 -0.06(-4.14%)
Oct 02, 2023 1.420 1.460 1.400 1.450 16,381 +0.07(+5.07%)
Sep 29, 2023 1.350 1.380 1.350 1.380 5,033 +0.00(+0.00%)
Sep 28, 2023 1.370 1.410 1.370 1.380 8,803 +0.01(+0.73%)
Sep 27, 2023 1.420 1.460 1.350 1.370 38,637 -0.08(-5.52%)
Sep 26, 2023 1.480 1.480 1.430 1.450 11,086 -0.03(-2.03%)
Sep 25, 2023 1.460 1.520 1.470 1.480 3,801 -0.02(-1.33%)
Sep 22, 2023 1.470 1.510 1.455 1.500 23,711 +0.07(+4.90%)
Sep 21, 2023 1.450 1.459 1.400 1.430 20,041 +0.00(+0.00%)
Sep 20, 2023 1.510 1.530 1.430 1.430 3,317 -0.11(-7.14%)
Sep 19, 2023 1.520 1.570 1.500 1.540 17,956 -0.02(-1.28%)
Sep 18, 2023 1.570 1.570 1.510 1.560 3,303 +0.00(+0.00%)
Sep 15, 2023 1.450 1.560 1.430 1.560 51,480 +0.10(+6.85%)
Sep 14, 2023 1.440 1.480 1.440 1.460 8,495 +0.05(+3.55%)
Sep 13, 2023 1.410 1.540 1.410 1.410 25,460 -0.03(-2.08%)
Sep 12, 2023 1.470 1.500 1.440 1.440 9,170 +0.02(+1.41%)
Sep 11, 2023 1.450 1.520 1.420 1.420 33,201 -0.05(-3.40%)
Sep 08, 2023 1.470 1.520 1.410 1.470 47,836 -0.03(-2.00%)
Sep 07, 2023 1.430 1.550 1.430 1.500 76,733 +0.06(+4.17%)
Sep 06, 2023 1.410 1.470 1.410 1.440 21,772 +0.00(+0.00%)
Sep 05, 2023 1.470 1.520 1.440 1.440 31,721 -0.02(-1.37%)
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.