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 (%)
May 08, 2024 2.130 2.190 2.000 2.120 49,791 +0.01(+0.47%)
May 07, 2024 2.010 2.160 2.010 2.110 80,375 +0.15(+7.65%)
May 06, 2024 1.880 2.030 1.880 1.960 85,773 +0.13(+7.10%)
May 03, 2024 1.970 1.970 1.740 1.830 115,037 -0.24(-11.59%)
May 02, 2024 2.100 2.177 2.010 2.070 96,344 -0.03(-1.43%)
May 01, 2024 2.000 2.167 1.970 2.100 94,172 +0.14(+7.14%)
Apr 30, 2024 1.820 2.050 1.800 1.960 166,755 +0.10(+5.38%)
Apr 29, 2024 1.700 1.870 1.700 1.860 21,441 +0.15(+8.77%)
Apr 26, 2024 1.680 1.718 1.680 1.710 11,619 -0.02(-1.16%)
Apr 25, 2024 1.760 1.800 1.680 1.730 32,951 -0.02(-1.14%)
Apr 24, 2024 1.680 1.750 1.680 1.750 27,965 +0.05(+2.94%)
Apr 23, 2024 1.660 1.755 1.660 1.700 23,787 -0.02(-1.16%)
Apr 22, 2024 1.720 1.735 1.715 1.720 26,482 +0.03(+1.78%)
Apr 19, 2024 1.680 1.770 1.680 1.690 23,591 +0.00(+0.00%)
Apr 18, 2024 1.710 1.710 1.650 1.690 21,893 +0.01(+0.60%)
Apr 17, 2024 1.700 1.751 1.650 1.680 57,545 -0.04(-2.33%)
Apr 16, 2024 1.620 1.740 1.600 1.720 41,720 +0.09(+5.52%)
Apr 15, 2024 1.680 1.699 1.610 1.630 14,682 -0.08(-4.68%)
Apr 12, 2024 1.770 1.790 1.680 1.710 24,859 -0.05(-3.12%)
Apr 11, 2024 1.750 1.793 1.750 1.765 7,279 -0.03(-1.40%)
Apr 10, 2024 1.830 1.830 1.750 1.790 20,227 -0.03(-1.65%)
Apr 09, 2024 1.850 1.850 1.750 1.820 18,916 +0.00(+0.00%)
Apr 08, 2024 1.800 1.833 1.760 1.820 42,727 +0.02(+1.11%)
Apr 05, 2024 1.750 1.800 1.740 1.800 14,758 +0.03(+1.69%)
Apr 04, 2024 1.810 1.850 1.730 1.770 40,922 -0.07(-3.80%)
Apr 03, 2024 1.780 1.880 1.770 1.840 21,626 +0.03(+1.66%)
Apr 02, 2024 1.830 1.830 1.760 1.810 56,412 -0.02(-1.09%)
Apr 01, 2024 1.890 1.900 1.780 1.830 58,101 -0.04(-2.14%)
Mar 28, 2024 1.763 1.890 1.763 1.870 24,744 +0.07(+3.89%)
Mar 27, 2024 1.790 1.820 1.760 1.800 36,583 +0.01(+0.56%)
Mar 26, 2024 1.840 1.860 1.790 1.790 21,077 +0.01(+0.56%)
Mar 25, 2024 1.690 1.900 1.690 1.780 40,299 +0.05(+2.89%)
Mar 22, 2024 1.810 1.870 1.700 1.730 19,354 -0.05(-2.81%)
Mar 21, 2024 1.750 1.870 1.725 1.780 68,908 -0.03(-1.66%)
Mar 20, 2024 1.770 1.850 1.770 1.810 109,907 +0.03(+1.69%)
Mar 19, 2024 1.690 2.000 1.690 1.780 140,784 +0.08(+4.71%)
Mar 18, 2024 1.800 1.800 1.650 1.700 134,825 +0.04(+2.41%)
Mar 15, 2024 1.620 1.690 1.530 1.660 87,849 +0.06(+3.75%)
Mar 14, 2024 1.640 1.655 1.530 1.600 129,310 -0.02(-1.23%)
Mar 13, 2024 1.680 1.694 1.580 1.620 206,365 -0.19(-10.50%)
Mar 12, 2024 1.800 1.889 1.760 1.810 105,079 +0.03(+1.69%)
Mar 11, 2024 1.820 1.820 1.730 1.780 35,137 -0.05(-2.73%)
Mar 08, 2024 1.940 1.940 1.794 1.830 33,469 -0.13(-6.63%)
Mar 07, 2024 1.950 2.030 1.931 1.960 6,833 -0.01(-0.51%)
Mar 06, 2024 1.960 2.040 1.959 1.970 59,548 +0.02(+1.03%)
Mar 05, 2024 2.040 2.045 1.950 1.950 47,392 -0.07(-3.47%)
Mar 04, 2024 2.010 2.060 1.974 2.020 36,183 +0.05(+2.54%)
Mar 01, 2024 1.940 2.100 1.900 1.970 60,550 -0.02(-1.01%)
Feb 29, 2024 1.900 2.010 1.900 1.990 25,012 +0.07(+3.65%)
Feb 28, 2024 2.020 2.020 1.915 1.920 50,169 -0.01(-0.52%)
Feb 27, 2024 1.970 2.050 1.930 1.930 136,685 +0.04(+2.12%)
Feb 26, 2024 1.930 1.930 1.840 1.890 63,108 +0.01(+0.53%)
Feb 23, 2024 1.870 1.900 1.850 1.880 4,026 +0.03(+1.62%)
Feb 22, 2024 1.830 1.864 1.780 1.850 19,283 +0.04(+2.21%)
Feb 21, 2024 1.840 1.910 1.780 1.810 29,770 -0.03(-1.63%)
Feb 20, 2024 2.020 2.050 1.840 1.840 51,828 -0.13(-6.60%)
Feb 16, 2024 1.959 1.970 1.902 1.970 31,260 +0.03(+1.55%)
Feb 15, 2024 1.930 1.973 1.905 1.940 18,476 +0.01(+0.52%)
Feb 14, 2024 1.820 1.950 1.820 1.930 47,757 +0.16(+9.04%)
Feb 13, 2024 1.970 1.988 1.730 1.770 62,982 -0.18(-9.23%)
Feb 12, 2024 1.890 2.060 1.870 1.950 291,984 +0.16(+8.94%)
Feb 09, 2024 1.690 1.850 1.682 1.790 31,615 +0.11(+6.55%)
Feb 08, 2024 1.710 1.760 1.680 1.680 4,324 -0.05(-2.89%)
Feb 07, 2024 1.780 1.790 1.720 1.730 36,281 +0.00(+0.00%)
Feb 06, 2024 1.720 1.820 1.690 1.730 35,255 +0.05(+2.98%)
Feb 05, 2024 1.740 1.780 1.680 1.680 32,914 -0.06(-3.45%)
Feb 02, 2024 1.800 1.810 1.720 1.740 52,607 -0.01(-0.57%)
Feb 01, 2024 1.570 1.840 1.550 1.750 331,195 +0.20(+12.90%)
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.