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 (%)
Jan 31, 2024 1.520 1.580 1.520 1.550 18,447 +0.00(+0.00%)
Jan 30, 2024 1.540 1.600 1.540 1.550 18,816 +0.00(+0.00%)
Jan 29, 2024 1.530 1.590 1.530 1.550 59,693 +0.00(+0.00%)
Jan 26, 2024 1.520 1.560 1.520 1.550 11,120 +0.01(+0.65%)
Jan 25, 2024 1.550 1.570 1.510 1.540 20,496 -0.01(-0.65%)
Jan 24, 2024 1.540 1.580 1.520 1.550 23,490 +0.03(+1.97%)
Jan 23, 2024 1.610 1.670 1.520 1.520 19,449 -0.04(-2.56%)
Jan 22, 2024 1.500 1.600 1.500 1.560 26,362 +0.04(+2.63%)
Jan 19, 2024 1.570 1.575 1.510 1.520 7,914 -0.02(-1.30%)
Jan 18, 2024 1.520 1.590 1.500 1.540 28,715 +0.01(+0.65%)
Jan 17, 2024 1.560 1.590 1.520 1.530 25,376 -0.06(-3.77%)
Jan 16, 2024 1.590 1.616 1.570 1.590 21,397 -0.03(-1.85%)
Jan 12, 2024 1.620 1.640 1.540 1.620 20,430 -0.01(-0.61%)
Jan 11, 2024 1.615 1.650 1.601 1.630 5,913 +0.02(+1.24%)
Jan 10, 2024 1.630 1.640 1.530 1.610 48,128 +0.02(+1.26%)
Jan 09, 2024 1.620 1.650 1.550 1.590 23,819 -0.05(-3.05%)
Jan 08, 2024 1.590 1.650 1.570 1.640 13,794 +0.06(+3.80%)
Jan 05, 2024 1.660 1.710 1.540 1.580 109,073 -0.06(-3.66%)
Jan 04, 2024 1.740 1.740 1.610 1.640 44,523 -0.08(-4.65%)
Jan 03, 2024 1.700 1.730 1.631 1.720 20,952 +0.02(+1.18%)
Jan 02, 2024 1.620 1.750 1.620 1.700 58,367 +0.04(+2.41%)
Dec 29, 2023 1.630 1.700 1.630 1.660 17,620 -0.01(-0.60%)
Dec 28, 2023 1.620 1.680 1.620 1.670 75,957 +0.07(+4.37%)
Dec 27, 2023 1.735 1.735 1.600 1.600 57,713 -0.11(-6.43%)
Dec 26, 2023 1.730 1.770 1.700 1.710 93,795 -0.02(-1.16%)
Dec 22, 2023 1.720 1.800 1.700 1.730 64,787 +0.01(+0.58%)
Dec 21, 2023 1.660 1.770 1.650 1.720 75,652 +0.09(+5.52%)
Dec 20, 2023 1.670 1.670 1.610 1.630 75,498 -0.03(-1.81%)
Dec 19, 2023 1.580 1.671 1.550 1.660 76,033 +0.12(+7.79%)
Dec 18, 2023 1.560 1.610 1.540 1.540 49,628 +0.03(+1.99%)
Dec 15, 2023 1.570 1.620 1.510 1.510 35,663 -0.07(-4.43%)
Dec 14, 2023 1.550 1.670 1.550 1.580 111,636 +0.02(+1.28%)
Dec 13, 2023 1.510 1.620 1.510 1.560 20,919 +0.03(+1.96%)
Dec 12, 2023 1.570 1.630 1.520 1.530 18,312 -0.03(-1.92%)
Dec 11, 2023 1.630 1.630 1.560 1.560 19,705 -0.07(-4.29%)
Dec 08, 2023 1.690 1.690 1.600 1.630 47,377 +0.03(+1.87%)
Dec 07, 2023 1.640 1.640 1.580 1.600 7,456 +0.01(+0.63%)
Dec 06, 2023 1.630 1.630 1.590 1.590 31,381 -0.03(-1.85%)
Dec 05, 2023 1.660 1.660 1.600 1.620 11,698 -0.01(-0.61%)
Dec 04, 2023 1.620 1.750 1.610 1.630 42,798 +0.00(+0.00%)
Dec 01, 2023 1.600 1.630 1.600 1.630 10,512 +0.01(+0.62%)
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%)
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.