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

Aware Inc (NQ: AWRE )

2.150 UNCHANGED
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 (%)
May 31, 2023 1.520 1.590 1.520 1.580 18,537 -0.02(-1.25%)
May 30, 2023 1.600 1.600 1.580 1.600 16,858 +0.00(+0.00%)
May 26, 2023 1.570 1.600 1.570 1.600 18,860 +0.04(+2.56%)
May 25, 2023 1.560 1.560 1.510 1.560 63,523 -0.04(-2.50%)
May 24, 2023 1.620 1.623 1.570 1.600 5,347 -0.01(-0.62%)
May 23, 2023 1.675 1.675 1.610 1.610 7,937 -0.07(-4.17%)
May 22, 2023 1.620 1.690 1.620 1.680 22,571 +0.05(+3.07%)
May 19, 2023 1.610 1.630 1.599 1.630 13,781 -0.01(-0.61%)
May 18, 2023 1.610 1.665 1.590 1.640 44,913 +0.03(+1.86%)
May 17, 2023 1.630 1.630 1.575 1.610 70,522 -0.02(-1.23%)
May 16, 2023 1.676 1.677 1.630 1.630 44,509 -0.06(-3.26%)
May 15, 2023 1.670 1.700 1.670 1.685 2,265 +0.03(+1.51%)
May 12, 2023 1.675 1.675 1.660 1.660 5,696 +0.00(+0.00%)
May 11, 2023 1.660 1.700 1.650 1.660 3,752 -0.03(-1.78%)
May 10, 2023 1.660 1.690 1.660 1.690 2,724 +0.02(+1.20%)
May 09, 2023 1.620 1.675 1.620 1.670 5,974 +0.02(+1.21%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
May 01, 2023 1.660 1.670 1.650 1.650 4,340 -0.01(-0.60%)
Apr 28, 2023 1.680 1.700 1.660 1.660 2,679 -0.02(-1.19%)
Apr 27, 2023 1.680 1.680 1.670 1.680 1,073 +0.00(+0.00%)
Apr 26, 2023 1.690 1.690 1.660 1.680 573 +0.04(+2.44%)
Apr 25, 2023 1.690 1.690 1.640 1.640 9,741 -0.03(-1.80%)
Apr 24, 2023 1.690 1.690 1.670 1.670 3,982 -0.01(-0.60%)
Apr 21, 2023 1.690 1.690 1.650 1.680 3,082 -0.02(-0.88%)
Apr 20, 2023 1.760 1.760 1.680 1.695 10,976 -0.04(-2.59%)
Apr 19, 2023 1.750 1.790 1.700 1.740 60,008 -0.01(-0.57%)
Apr 18, 2023 1.750 1.795 1.730 1.750 8,907 +0.02(+1.16%)
Apr 17, 2023 1.740 1.750 1.730 1.730 2,285 -0.01(-0.57%)
Apr 14, 2023 1.760 1.760 1.706 1.740 7,037 +0.03(+1.75%)
Apr 13, 2023 1.650 1.780 1.650 1.710 30,063 +0.04(+2.40%)
Apr 12, 2023 1.650 1.710 1.650 1.670 61,268 -0.01(-0.42%)
Apr 11, 2023 1.720 1.730 1.677 1.677 6,257 -0.04(-2.21%)
Apr 10, 2023 1.840 1.840 1.680 1.715 36,172 -0.16(-8.29%)
Apr 06, 2023 1.847 1.890 1.800 1.870 3,720 +0.02(+1.08%)
Apr 05, 2023 1.820 1.860 1.730 1.850 7,494 +0.12(+6.94%)
Apr 04, 2023 1.730 1.800 1.730 1.730 51,297 -0.04(-2.26%)
Apr 03, 2023 1.710 1.770 1.677 1.770 28,271 +0.07(+4.12%)
Mar 31, 2023 1.680 1.730 1.680 1.700 3,143 +0.01(+0.59%)
Mar 30, 2023 1.710 1.710 1.690 1.690 4,055 -0.01(-0.59%)
Mar 29, 2023 1.680 1.720 1.670 1.700 14,599 +0.01(+0.59%)
Mar 28, 2023 1.730 1.750 1.690 1.690 4,059 -0.01(-0.59%)
Mar 27, 2023 1.710 1.740 1.690 1.700 6,051 -0.01(-0.58%)
Mar 24, 2023 1.730 1.730 1.680 1.710 4,346 -0.02(-1.16%)
Mar 23, 2023 1.770 1.780 1.690 1.730 3,339 -0.03(-1.70%)
Mar 22, 2023 1.820 1.880 1.710 1.760 14,323 +0.01(+0.57%)
Mar 21, 2023 1.720 1.780 1.720 1.750 5,146 +0.05(+2.94%)
Mar 20, 2023 1.695 1.850 1.682 1.700 29,026 +0.04(+2.41%)
Mar 17, 2023 1.808 1.836 1.660 1.660 28,000 -0.16(-8.79%)
Mar 16, 2023 1.750 1.830 1.750 1.820 12,220 +0.06(+3.41%)
Mar 15, 2023 1.840 1.840 1.750 1.760 14,118 -0.07(-3.83%)
Mar 14, 2023 1.770 1.870 1.770 1.830 14,940 +0.12(+7.02%)
Mar 13, 2023 1.830 1.870 1.660 1.710 37,887 -0.02(-1.16%)
Mar 10, 2023 1.940 1.940 1.700 1.730 29,541 +0.00(+0.00%)
Mar 09, 2023 1.700 1.730 1.700 1.730 9,819 -0.01(-0.57%)
Mar 08, 2023 1.760 1.810 1.730 1.740 37,591 -0.02(-1.14%)
Mar 07, 2023 1.770 1.785 1.760 1.760 16,632 +0.01(+0.57%)
Mar 06, 2023 1.730 1.770 1.730 1.750 15,230 +0.03(+1.74%)
Mar 03, 2023 1.700 1.740 1.700 1.720 5,038 +0.03(+2.08%)
Mar 02, 2023 1.684 1.691 1.675 1.685 4,032 +0.03(+1.51%)
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.