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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 3.200 3.210 3.150 3.150 20,221 -0.04(-1.23%)
Dec 30, 2021 3.159 3.300 3.154 3.189 19,171 -0.01(-0.33%)
Dec 29, 2021 3.240 3.350 3.200 3.200 13,515 +0.03(+0.95%)
Dec 28, 2021 3.180 3.225 3.170 3.170 10,868 -0.03(-0.94%)
Dec 27, 2021 3.150 3.309 3.150 3.200 98,334 +0.02(+0.63%)
Dec 23, 2021 3.190 3.240 3.180 3.180 2,377 +0.00(+0.00%)
Dec 22, 2021 3.190 3.346 3.170 3.180 43,230 +0.02(+0.63%)
Dec 21, 2021 3.110 3.270 3.110 3.160 36,748 +0.04(+1.28%)
Dec 20, 2021 3.300 3.320 3.110 3.120 10,696 -0.23(-6.87%)
Dec 17, 2021 3.340 3.430 3.280 3.350 70,933 +0.01(+0.30%)
Dec 16, 2021 3.380 3.520 3.300 3.340 59,347 -0.05(-1.47%)
Dec 15, 2021 3.380 3.390 3.300 3.390 20,409 +0.04(+1.19%)
Dec 14, 2021 3.400 3.478 3.350 3.350 13,360 -0.03(-0.89%)
Dec 13, 2021 3.390 3.550 3.205 3.380 30,692 -0.06(-1.74%)
Dec 10, 2021 3.440 3.550 3.330 3.440 53,560 +0.00(+0.00%)
Dec 09, 2021 3.100 3.470 3.100 3.440 247,169 +0.40(+13.34%)
Dec 08, 2021 2.979 3.050 2.970 3.035 74,673 +0.06(+1.85%)
Dec 07, 2021 2.910 3.010 2.910 2.980 74,947 +0.07(+2.41%)
Dec 06, 2021 2.900 2.920 2.850 2.910 40,082 +0.02(+0.69%)
Dec 03, 2021 2.902 2.902 2.870 2.890 40,161 -0.03(-1.03%)
Dec 02, 2021 2.950 2.960 2.900 2.920 23,653 -0.05(-1.68%)
Dec 01, 2021 3.000 3.020 2.970 2.970 40,284 -0.03(-1.00%)
Nov 30, 2021 2.930 3.000 2.930 3.000 43,354 +0.05(+1.69%)
Nov 29, 2021 3.000 3.030 2.950 2.950 33,156 -0.06(-1.99%)
Nov 26, 2021 3.030 3.040 2.980 3.010 3,325 -0.05(-1.63%)
Nov 24, 2021 2.990 3.060 2.990 3.060 37,982 +0.06(+2.00%)
Nov 23, 2021 3.050 3.050 2.990 3.000 11,146 -0.03(-0.99%)
Nov 22, 2021 3.050 3.190 3.000 3.030 101,371 -0.01(-0.33%)
Nov 19, 2021 3.050 3.090 3.030 3.040 33,297 -0.03(-0.98%)
Nov 18, 2021 3.090 3.091 3.070 3.070 45,564 -0.03(-0.97%)
Nov 17, 2021 3.110 3.120 3.100 3.100 25,682 -0.04(-1.27%)
Nov 16, 2021 3.150 3.160 3.140 3.140 68,300 -0.04(-1.26%)
Nov 15, 2021 3.230 3.230 3.150 3.180 19,509 -0.07(-2.15%)
Nov 12, 2021 3.280 3.300 3.230 3.250 26,579 -0.04(-1.22%)
Nov 11, 2021 3.260 3.330 3.250 3.290 30,989 +0.04(+1.23%)
Nov 10, 2021 3.380 3.250 52,172 -0.12(-3.56%)
Nov 09, 2021 3.450 3.450 3.260 3.370 21,359 +0.02(+0.60%)
Nov 08, 2021 3.400 3.440 3.310 3.350 26,898 -0.09(-2.62%)
Nov 05, 2021 3.500 3.540 3.430 3.440 30,050 -0.06(-1.71%)
Nov 04, 2021 3.450 3.560 3.440 3.500 383,746 +0.04(+1.16%)
Nov 03, 2021 3.500 3.516 3.400 3.460 72,455 -0.07(-1.98%)
Nov 02, 2021 3.520 3.545 3.400 3.530 109,597 +0.00(+0.00%)
Nov 01, 2021 3.550 3.630 3.460 3.530 30,824 +0.01(+0.28%)
Oct 29, 2021 3.520 3.590 3.505 3.520 19,833 -0.03(-0.85%)
Oct 28, 2021 3.610 3.610 3.520 3.550 51,383 -0.03(-0.84%)
Oct 27, 2021 3.820 3.950 3.580 3.580 102,674 -0.22(-5.79%)
Oct 26, 2021 3.750 3.800 23,879 +0.05(+1.33%)
Oct 25, 2021 3.850 3.850 3.750 3.750 16,003 -0.10(-2.63%)
Oct 22, 2021 3.950 3.990 3.851 3.851 11,172 -0.16(-3.96%)
Oct 21, 2021 4.060 4.100 4.000 4.010 3,729 +0.02(+0.50%)
Oct 20, 2021 3.871 4.053 3.871 3.990 16,194 +0.01(+0.25%)
Oct 19, 2021 3.870 4.055 3.870 3.980 31,670 +0.11(+2.84%)
Oct 18, 2021 3.900 3.960 3.840 3.870 56,762 -0.11(-2.76%)
Oct 15, 2021 4.037 4.050 3.930 3.980 21,844 -0.08(-1.97%)
Oct 14, 2021 4.020 4.060 3.980 4.060 30,575 +0.08(+2.01%)
Oct 13, 2021 4.070 4.070 3.980 3.980 31,024 +0.00(+0.00%)
Oct 12, 2021 4.060 4.060 3.980 3.980 26,002 -0.07(-1.73%)
Oct 11, 2021 3.990 4.069 3.980 4.050 2,252 +0.06(+1.50%)
Oct 08, 2021 4.040 4.080 3.970 3.990 105,573 +0.00(+0.00%)
Oct 07, 2021 4.000 4.092 3.990 3.990 5,263 -0.01(-0.25%)
Oct 06, 2021 4.080 4.080 3.980 4.000 6,782 -0.09(-2.20%)
Oct 05, 2021 3.960 4.090 3.960 4.090 10,673 +0.12(+3.02%)
Oct 04, 2021 4.080 4.090 3.959 3.970 12,059 -0.13(-3.17%)
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.