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 (%)
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%)
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.