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 (%)
Jan 31, 2020 3.660 3.749 3.600 3.620 21,400 -0.02(-0.55%)
Jan 30, 2020 3.620 3.640 3.501 3.640 23,037 +0.04(+1.11%)
Jan 29, 2020 3.440 3.600 3.420 3.600 49,249 +0.21(+6.26%)
Jan 28, 2020 3.388 3.388 3.388 3.388 210 +0.03(+0.83%)
Jan 27, 2020 3.360 3.400 3.360 3.360 7,639 -0.03(-0.88%)
Jan 24, 2020 3.450 3.450 3.375 3.390 5,500 -0.06(-1.74%)
Jan 23, 2020 3.382 3.450 3.382 3.450 6,117 +0.04(+1.05%)
Jan 22, 2020 3.360 3.450 3.360 3.414 4,030 -0.03(-0.76%)
Jan 21, 2020 3.390 3.445 3.390 3.440 10,666 -0.01(-0.29%)
Jan 17, 2020 3.472 3.472 3.450 3.450 700 -0.04(-1.29%)
Jan 16, 2020 3.440 3.500 3.394 3.495 2,541 +0.11(+3.31%)
Jan 15, 2020 3.465 3.500 3.383 3.383 837 -0.01(-0.21%)
Jan 14, 2020 3.480 3.500 3.390 3.390 2,197 -0.10(-2.87%)
Jan 13, 2020 3.480 3.500 3.463 3.490 12,409 -0.01(-0.19%)
Jan 10, 2020 3.497 3.500 3.413 3.497 7,600 +0.02(+0.55%)
Jan 09, 2020 3.430 3.494 3.430 3.477 1,503 +0.02(+0.50%)
Jan 08, 2020 3.420 3.490 3.420 3.460 30,721 +0.06(+1.70%)
Jan 07, 2020 3.388 3.420 3.388 3.402 1,339 +0.01(+0.36%)
Jan 06, 2020 3.390 3.493 3.386 3.390 8,005 +0.03(+0.89%)
Jan 03, 2020 3.440 3.450 3.328 3.360 5,900 -0.04(-1.03%)
Jan 02, 2020 3.377 3.450 3.371 3.395 2,642 +0.04(+1.04%)
Dec 31, 2019 3.390 3.450 3.360 3.360 4,800 -0.03(-0.79%)
Dec 30, 2019 3.360 3.443 3.360 3.387 6,087 -0.01(-0.39%)
Dec 27, 2019 3.427 3.450 3.369 3.400 5,600 +0.01(+0.41%)
Dec 26, 2019 3.370 3.420 3.370 3.386 7,549 -0.00(-0.14%)
Dec 24, 2019 3.378 3.420 3.370 3.391 3,100 +0.02(+0.62%)
Dec 23, 2019 3.370 3.380 3.360 3.370 7,606 -0.03(-0.88%)
Dec 20, 2019 3.370 3.400 3.362 3.400 5,900 -0.02(-0.58%)
Dec 19, 2019 3.370 3.420 3.370 3.420 745 +0.04(+1.18%)
Dec 18, 2019 3.430 3.430 3.365 3.380 16,684 -0.04(-1.02%)
Dec 17, 2019 3.370 3.434 3.360 3.415 17,200 -0.00(-0.15%)
Dec 16, 2019 3.480 3.528 3.391 3.420 14,241 -0.08(-2.29%)
Dec 13, 2019 3.540 3.540 3.500 3.500 8,700 -0.03(-0.85%)
Dec 12, 2019 3.500 3.590 3.500 3.530 11,303 +0.01(+0.28%)
Dec 11, 2019 3.550 3.563 3.500 3.520 4,429 -0.01(-0.28%)
Dec 10, 2019 3.490 3.600 3.490 3.530 13,156 +0.03(+0.86%)
Dec 09, 2019 3.590 3.590 3.413 3.500 9,879 -0.05(-1.41%)
Dec 06, 2019 3.450 3.590 3.450 3.550 25,000 +0.10(+2.90%)
Dec 05, 2019 3.430 3.600 3.400 3.450 10,703 +0.02(+0.58%)
Dec 04, 2019 3.550 3.620 3.430 3.430 11,516 -0.15(-4.19%)
Dec 03, 2019 3.560 3.598 3.556 3.580 16,615 +0.02(+0.56%)
Dec 02, 2019 3.360 3.560 3.360 3.560 17,478 +0.18(+5.33%)
Nov 29, 2019 3.420 3.473 3.365 3.380 4,500 -0.09(-2.59%)
Nov 27, 2019 3.493 3.493 3.470 3.470 7,400 -0.05(-1.42%)
Nov 26, 2019 3.450 3.680 3.450 3.520 6,659 +0.02(+0.57%)
Nov 25, 2019 3.290 3.610 3.290 3.500 14,238 +0.21(+6.38%)
Nov 22, 2019 3.406 3.409 3.290 3.290 9,200 -0.06(-1.73%)
Nov 21, 2019 3.270 3.400 3.190 3.348 29,084 +0.12(+3.65%)
Nov 20, 2019 3.200 3.428 3.080 3.230 36,024 +0.15(+4.70%)
Nov 19, 2019 3.000 3.290 2.910 3.085 24,898 +0.13(+4.58%)
Nov 18, 2019 2.930 2.950 2.916 2.950 27,641 +0.02(+0.68%)
Nov 15, 2019 2.900 2.930 2.860 2.930 11,000 +0.07(+2.45%)
Nov 14, 2019 2.910 2.910 2.850 2.860 816 +0.00(+0.00%)
Nov 13, 2019 2.892 2.892 2.860 2.860 1,185 +0.00(+0.00%)
Nov 12, 2019 2.810 2.920 2.810 2.860 5,163 +0.02(+0.70%)
Nov 11, 2019 2.850 2.920 2.800 2.840 18,144 -0.09(-3.07%)
Nov 08, 2019 2.940 2.950 2.900 2.930 4,100 +0.03(+1.03%)
Nov 07, 2019 2.850 2.950 2.840 2.900 39,008 +0.06(+2.29%)
Nov 06, 2019 2.830 2.835 2.830 2.835 2,803 +0.00(+0.18%)
Nov 05, 2019 2.720 2.830 2.720 2.830 9,716 +0.08(+2.91%)
Nov 04, 2019 2.740 2.756 2.740 2.750 3,875 -0.02(-0.72%)
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.