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 (%)
Feb 28, 2023 1.550 1.640 1.550 1.610 90,451 +0.04(+2.55%)
Feb 27, 2023 1.620 1.630 1.567 1.570 32,652 +0.03(+1.95%)
Feb 24, 2023 1.630 1.650 1.540 1.540 35,264 -0.08(-5.23%)
Feb 23, 2023 1.650 1.710 1.575 1.625 121,600 -0.02(-1.52%)
Feb 22, 2023 1.700 1.735 1.650 1.650 15,530 -0.05(-2.94%)
Feb 21, 2023 1.700 1.730 1.700 1.700 14,561 -0.07(-3.95%)
Feb 17, 2023 1.660 1.770 1.660 1.770 12,125 +0.05(+2.91%)
Feb 16, 2023 1.653 1.730 1.650 1.720 10,198 +0.05(+2.99%)
Feb 15, 2023 1.670 1.730 1.660 1.670 26,028 -0.02(-1.18%)
Feb 14, 2023 1.670 1.695 1.670 1.690 3,179 +0.02(+1.20%)
Feb 13, 2023 1.690 1.744 1.670 1.670 17,016 -0.04(-2.34%)
Feb 10, 2023 1.673 1.766 1.673 1.710 13,498 +0.01(+0.59%)
Feb 09, 2023 1.690 1.760 1.680 1.700 12,803 +0.00(+0.00%)
Feb 08, 2023 1.740 1.753 1.680 1.700 19,736 +0.00(+0.00%)
Feb 07, 2023 1.765 1.765 1.690 1.700 31,926 -0.01(-0.58%)
Feb 06, 2023 1.700 1.900 1.699 1.710 168,926 -0.01(-0.58%)
Feb 03, 2023 1.730 1.820 1.700 1.720 35,447 +0.00(+0.00%)
Feb 02, 2023 1.891 1.891 1.700 1.720 29,065 -0.10(-5.49%)
Feb 01, 2023 1.850 1.900 1.820 1.820 18,468 +0.01(+0.55%)
Jan 31, 2023 1.750 1.810 1.745 1.810 2,411 +0.11(+6.47%)
Jan 30, 2023 1.780 1.790 1.660 1.700 15,332 -0.08(-4.49%)
Jan 27, 2023 1.720 1.780 1.720 1.780 6,168 +0.06(+3.49%)
Jan 26, 2023 1.780 1.780 1.680 1.720 56,414 -0.03(-1.71%)
Jan 25, 2023 1.700 1.750 1.690 1.750 10,635 +0.02(+1.16%)
Jan 24, 2023 1.690 1.790 1.690 1.730 13,835 +0.06(+3.59%)
Jan 23, 2023 1.750 1.826 1.670 1.670 16,348 -0.05(-2.91%)
Jan 20, 2023 1.710 1.720 1.700 1.720 3,204 +0.03(+1.78%)
Jan 19, 2023 1.780 1.780 1.660 1.690 21,104 -0.02(-1.17%)
Jan 18, 2023 1.750 1.816 1.710 1.710 20,728 -0.05(-2.84%)
Jan 17, 2023 1.740 1.770 1.740 1.760 5,797 +0.06(+3.53%)
Jan 13, 2023 1.820 1.820 1.700 1.700 41,337 -0.07(-3.95%)
Jan 12, 2023 1.837 1.840 1.720 1.770 59,716 +0.07(+4.12%)
Jan 11, 2023 1.730 1.750 1.700 1.700 11,185 -0.01(-0.58%)
Jan 10, 2023 1.700 1.750 1.700 1.710 15,430 -0.09(-5.00%)
Jan 09, 2023 1.800 1.800 1.750 1.800 7,495 +0.05(+2.86%)
Jan 06, 2023 1.730 1.757 1.700 1.750 34,304 +0.03(+1.74%)
Jan 05, 2023 1.760 1.760 1.680 1.720 15,327 +0.07(+4.56%)
Jan 04, 2023 1.710 1.760 1.630 1.645 24,856 -0.06(-3.80%)
Jan 03, 2023 1.700 1.740 1.690 1.710 6,718 +0.00(+0.00%)
Dec 30, 2022 1.840 1.840 1.710 1.710 27,438 -0.11(-6.04%)
Dec 29, 2022 1.750 1.860 1.750 1.820 12,259 +0.05(+2.82%)
Dec 28, 2022 1.810 1.839 1.770 1.770 9,483 +0.01(+0.57%)
Dec 27, 2022 1.780 1.793 1.760 1.760 4,046 +0.01(+0.57%)
Dec 23, 2022 1.770 1.770 1.750 1.750 1,509 -0.07(-3.85%)
Dec 22, 2022 1.764 1.820 1.764 1.820 9,179 +0.01(+0.55%)
Dec 21, 2022 1.840 1.850 1.800 1.810 9,503 -0.05(-2.69%)
Dec 20, 2022 1.860 1.870 1.800 1.860 51,525 +0.00(+0.00%)
Dec 19, 2022 1.820 1.900 1.795 1.860 38,134 +0.06(+3.33%)
Dec 16, 2022 1.800 1.830 1.720 1.800 35,068 +0.00(+0.00%)
Dec 15, 2022 1.740 1.800 1.740 1.800 23,707 -0.02(-1.10%)
Dec 14, 2022 1.700 1.830 1.700 1.820 27,575 +0.09(+5.20%)
Dec 13, 2022 1.710 1.730 1.620 1.730 6,065 +0.02(+1.17%)
Dec 12, 2022 1.758 1.758 1.700 1.710 7,916 -0.09(-5.00%)
Dec 09, 2022 1.803 1.835 1.760 1.800 26,425 -0.05(-2.70%)
Dec 08, 2022 1.800 1.895 1.780 1.850 40,087 +0.05(+2.78%)
Dec 07, 2022 1.810 1.830 1.780 1.800 24,594 -0.06(-3.23%)
Dec 06, 2022 1.830 1.890 1.800 1.860 18,143 +0.01(+0.54%)
Dec 05, 2022 1.920 1.930 1.805 1.850 18,287 -0.10(-5.13%)
Dec 02, 2022 1.900 1.960 1.900 1.950 23,198 +0.04(+2.09%)
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.