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

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 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 (%)
Oct 31, 2023 1.190 1.190 1.100 1.100 8,170 -0.01(-0.90%)
Oct 30, 2023 1.100 1.160 1.100 1.110 11,004 +0.03(+2.78%)
Oct 27, 2023 1.100 1.145 1.070 1.080 5,694 -0.04(-3.57%)
Oct 26, 2023 1.165 1.165 1.100 1.120 11,744 -0.03(-2.61%)
Oct 25, 2023 1.140 1.180 1.140 1.150 4,853 -0.01(-0.86%)
Oct 24, 2023 1.160 1.190 1.150 1.160 14,975 -0.01(-0.85%)
Oct 23, 2023 1.180 1.210 1.120 1.170 94,767 -0.05(-4.10%)
Oct 20, 2023 1.210 1.220 1.180 1.220 15,449 +0.00(+0.00%)
Oct 19, 2023 1.250 1.297 1.220 1.220 25,330 -0.02(-1.61%)
Oct 18, 2023 1.340 1.360 1.230 1.240 15,578 -0.08(-6.06%)
Oct 17, 2023 1.380 1.400 1.320 1.320 19,215 -0.04(-2.94%)
Oct 16, 2023 1.380 1.435 1.360 1.360 17,887 -0.01(-0.73%)
Oct 13, 2023 1.380 1.400 1.370 1.370 9,475 -0.01(-0.72%)
Oct 12, 2023 1.380 1.390 1.365 1.380 3,784 -0.02(-1.43%)
Oct 11, 2023 1.440 1.440 1.390 1.400 3,911 -0.03(-2.10%)
Oct 10, 2023 1.449 1.520 1.415 1.430 11,837 -0.01(-0.69%)
Oct 09, 2023 1.430 1.440 1.430 1.440 983 -0.07(-4.64%)
Oct 06, 2023 1.480 1.510 1.440 1.510 6,133 +0.01(+0.67%)
Oct 05, 2023 1.420 1.554 1.410 1.500 9,693 +0.04(+2.74%)
Oct 04, 2023 1.450 1.530 1.440 1.460 7,542 +0.07(+5.04%)
Oct 03, 2023 1.390 1.450 1.390 1.390 11,382 -0.06(-4.14%)
Oct 02, 2023 1.420 1.460 1.400 1.450 16,381 +0.07(+5.07%)
Sep 29, 2023 1.350 1.380 1.350 1.380 5,033 +0.00(+0.00%)
Sep 28, 2023 1.370 1.410 1.370 1.380 8,803 +0.01(+0.73%)
Sep 27, 2023 1.420 1.460 1.350 1.370 38,637 -0.08(-5.52%)
Sep 26, 2023 1.480 1.480 1.430 1.450 11,086 -0.03(-2.03%)
Sep 25, 2023 1.460 1.520 1.470 1.480 3,801 -0.02(-1.33%)
Sep 22, 2023 1.470 1.510 1.455 1.500 23,711 +0.07(+4.90%)
Sep 21, 2023 1.450 1.459 1.400 1.430 20,041 +0.00(+0.00%)
Sep 20, 2023 1.510 1.530 1.430 1.430 3,317 -0.11(-7.14%)
Sep 19, 2023 1.520 1.570 1.500 1.540 17,956 -0.02(-1.28%)
Sep 18, 2023 1.570 1.570 1.510 1.560 3,303 +0.00(+0.00%)
Sep 15, 2023 1.450 1.560 1.430 1.560 51,480 +0.10(+6.85%)
Sep 14, 2023 1.440 1.480 1.440 1.460 8,495 +0.05(+3.55%)
Sep 13, 2023 1.410 1.540 1.410 1.410 25,460 -0.03(-2.08%)
Sep 12, 2023 1.470 1.500 1.440 1.440 9,170 +0.02(+1.41%)
Sep 11, 2023 1.450 1.520 1.420 1.420 33,201 -0.05(-3.40%)
Sep 08, 2023 1.470 1.520 1.410 1.470 47,836 -0.03(-2.00%)
Sep 07, 2023 1.430 1.550 1.430 1.500 76,733 +0.06(+4.17%)
Sep 06, 2023 1.410 1.470 1.410 1.440 21,772 +0.00(+0.00%)
Sep 05, 2023 1.470 1.520 1.440 1.440 31,721 -0.02(-1.37%)
Sep 01, 2023 1.500 1.531 1.460 1.460 4,490 -0.01(-0.68%)
Aug 31, 2023 1.450 1.540 1.450 1.470 6,846 +0.01(+0.68%)
Aug 30, 2023 1.530 1.570 1.460 1.460 23,189 -0.05(-3.31%)
Aug 29, 2023 1.580 1.580 1.510 1.510 3,908 +0.01(+0.67%)
Aug 28, 2023 1.550 1.550 1.492 1.500 8,397 +0.03(+2.03%)
Aug 25, 2023 1.500 1.500 1.470 1.470 11,787 -0.04(-2.64%)
Aug 24, 2023 1.511 1.511 1.450 1.510 15,253 -0.02(-1.31%)
Aug 23, 2023 1.540 1.588 1.510 1.530 8,157 +0.02(+1.32%)
Aug 22, 2023 1.550 1.550 1.490 1.510 777 +0.02(+1.34%)
Aug 21, 2023 1.520 1.520 1.490 1.490 8,696 +0.01(+0.68%)
Aug 18, 2023 1.500 1.570 1.480 1.480 28,794 -0.01(-0.67%)
Aug 17, 2023 1.540 1.540 1.481 1.490 18,111 +0.00(+0.00%)
Aug 16, 2023 1.480 1.539 1.480 1.490 7,179 -0.05(-3.25%)
Aug 15, 2023 1.520 1.540 1.520 1.540 10,028 +0.04(+2.67%)
Aug 14, 2023 1.510 1.530 1.482 1.500 22,373 -0.03(-1.96%)
Aug 11, 2023 1.570 1.580 1.500 1.530 18,407 -0.05(-3.16%)
Aug 10, 2023 1.600 1.601 1.570 1.580 18,399 -0.02(-1.25%)
Aug 09, 2023 1.610 1.624 1.600 1.600 4,420 -0.04(-2.44%)
Aug 08, 2023 1.610 1.670 1.610 1.640 23,383 -0.01(-0.61%)
Aug 07, 2023 1.660 1.670 1.620 1.650 39,389 -0.02(-1.20%)
Aug 04, 2023 1.670 1.670 1.630 1.670 59,253 +0.03(+1.83%)
Aug 03, 2023 1.630 1.660 1.630 1.640 42,339 -0.01(-0.61%)
Aug 02, 2023 1.700 1.720 1.580 1.650 127,106 -0.09(-5.17%)
Aug 01, 2023 1.750 1.750 1.677 1.740 28,001 +0.02(+1.16%)
Jul 31, 2023 1.740 1.764 1.690 1.720 45,709 +0.03(+1.78%)
Jul 28, 2023 1.650 1.800 1.620 1.690 185,377 +0.05(+3.05%)
Jul 27, 2023 1.520 1.640 1.480 1.640 152,364 +0.13(+8.61%)
Jul 26, 2023 1.480 1.550 1.480 1.510 40,440 +0.01(+0.67%)
Jul 25, 2023 1.560 1.560 1.480 1.500 22,792 -0.05(-3.23%)
Jul 24, 2023 1.590 1.590 1.550 1.550 13,094 -0.02(-1.59%)
Jul 21, 2023 1.550 1.580 1.550 1.575 11,331 +0.00(+0.32%)
Jul 20, 2023 1.560 1.570 1.530 1.570 27,333 +0.00(+0.00%)
Jul 19, 2023 1.555 1.591 1.530 1.570 29,285 +0.00(+0.00%)
Jul 18, 2023 1.580 1.600 1.520 1.570 15,435 +0.00(+0.00%)
Jul 17, 2023 1.600 1.604 1.570 1.570 9,105 -0.03(-1.88%)
Jul 14, 2023 1.650 1.650 1.600 1.600 4,649 -0.03(-1.84%)
Jul 13, 2023 1.629 1.630 1.582 1.630 45,247 +0.02(+1.24%)
Jul 12, 2023 1.560 1.649 1.560 1.610 69,734 +0.04(+2.55%)
Jul 11, 2023 1.560 1.590 1.540 1.570 33,127 -0.01(-0.63%)
Jul 10, 2023 1.590 1.600 1.575 1.580 17,340 -0.01(-0.63%)
Jul 07, 2023 1.520 1.600 1.510 1.590 17,558 +0.08(+5.30%)
Jul 06, 2023 1.570 1.570 1.510 1.510 32,727 -0.04(-2.58%)
Jul 05, 2023 1.590 1.596 1.550 1.550 16,632 -0.05(-3.13%)
Jul 03, 2023 1.570 1.600 1.555 1.600 21,375 +0.02(+1.27%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 -0.05(-3.03%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
May 01, 2023 1.660 1.670 1.650 1.650 4,340 -0.01(-0.60%)
Apr 28, 2023 1.680 1.700 1.660 1.660 2,679 -0.02(-1.19%)
Apr 27, 2023 1.680 1.680 1.670 1.680 1,073 +0.00(+0.00%)
Apr 26, 2023 1.690 1.690 1.660 1.680 573 +0.04(+2.44%)
Apr 25, 2023 1.690 1.690 1.640 1.640 9,741 -0.03(-1.80%)
Apr 24, 2023 1.690 1.690 1.670 1.670 3,982 -0.01(-0.60%)
Apr 21, 2023 1.690 1.690 1.650 1.680 3,082 -0.02(-0.88%)
Apr 20, 2023 1.760 1.760 1.680 1.695 10,976 -0.04(-2.59%)
Apr 19, 2023 1.750 1.790 1.700 1.740 60,008 -0.01(-0.57%)
Apr 18, 2023 1.750 1.795 1.730 1.750 8,907 +0.02(+1.16%)
Apr 17, 2023 1.740 1.750 1.730 1.730 2,285 -0.01(-0.57%)
Apr 14, 2023 1.760 1.760 1.706 1.740 7,037 +0.03(+1.75%)
Apr 13, 2023 1.650 1.780 1.650 1.710 30,063 +0.04(+2.40%)
Apr 12, 2023 1.650 1.710 1.650 1.670 61,268 -0.01(-0.42%)
Apr 11, 2023 1.720 1.730 1.677 1.677 6,257 -0.04(-2.21%)
Apr 10, 2023 1.840 1.840 1.680 1.715 36,172 -0.16(-8.29%)
Apr 06, 2023 1.847 1.890 1.800 1.870 3,720 +0.02(+1.08%)
Apr 05, 2023 1.820 1.860 1.730 1.850 7,494 +0.12(+6.94%)
Apr 04, 2023 1.730 1.800 1.730 1.730 51,297 -0.04(-2.26%)
Apr 03, 2023 1.710 1.770 1.677 1.770 28,271 +0.07(+4.12%)
Mar 31, 2023 1.680 1.730 1.680 1.700 3,143 +0.01(+0.59%)
Mar 30, 2023 1.710 1.710 1.690 1.690 4,055 -0.01(-0.59%)
Mar 29, 2023 1.680 1.720 1.670 1.700 14,599 +0.01(+0.59%)
Mar 28, 2023 1.730 1.750 1.690 1.690 4,059 -0.01(-0.59%)
Mar 27, 2023 1.710 1.740 1.690 1.700 6,051 -0.01(-0.58%)
Mar 24, 2023 1.730 1.730 1.680 1.710 4,346 -0.02(-1.16%)
Mar 23, 2023 1.770 1.780 1.690 1.730 3,339 -0.03(-1.70%)
Mar 22, 2023 1.820 1.880 1.710 1.760 14,323 +0.01(+0.57%)
Mar 21, 2023 1.720 1.780 1.720 1.750 5,146 +0.05(+2.94%)
Mar 20, 2023 1.695 1.850 1.682 1.700 29,026 +0.04(+2.41%)
Mar 17, 2023 1.808 1.836 1.660 1.660 28,000 -0.16(-8.79%)
Mar 16, 2023 1.750 1.830 1.750 1.820 12,220 +0.06(+3.41%)
Mar 15, 2023 1.840 1.840 1.750 1.760 14,118 -0.07(-3.83%)
Mar 14, 2023 1.770 1.870 1.770 1.830 14,940 +0.12(+7.02%)
Mar 13, 2023 1.830 1.870 1.660 1.710 37,887 -0.02(-1.16%)
Mar 10, 2023 1.940 1.940 1.700 1.730 29,541 +0.00(+0.00%)
Mar 09, 2023 1.700 1.730 1.700 1.730 9,819 -0.01(-0.57%)
Mar 08, 2023 1.760 1.810 1.730 1.740 37,591 -0.02(-1.14%)
Mar 07, 2023 1.770 1.785 1.760 1.760 16,632 +0.01(+0.57%)
Mar 06, 2023 1.730 1.770 1.730 1.750 15,230 +0.03(+1.74%)
Mar 03, 2023 1.700 1.740 1.700 1.720 5,038 +0.03(+2.08%)
Mar 02, 2023 1.684 1.691 1.675 1.685 4,032 +0.03(+1.51%)
Mar 01, 2023 1.570 1.690 1.570 1.660 12,833 +0.05(+3.11%)
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%)
Dec 01, 2022 1.930 2.010 1.910 1.910 70,346 -0.04(-2.05%)
Nov 30, 2022 1.870 1.950 1.830 1.950 24,895 +0.12(+6.56%)
Nov 29, 2022 1.840 1.920 1.820 1.830 31,841 -0.09(-4.69%)
Nov 28, 2022 1.790 1.970 1.780 1.920 38,384 +0.07(+3.78%)
Nov 25, 2022 1.910 1.956 1.820 1.850 16,462 -0.11(-5.61%)
Nov 23, 2022 1.930 1.978 1.920 1.960 33,417 +0.01(+0.51%)
Nov 22, 2022 1.950 2.000 1.950 1.950 56,986 +0.00(+0.00%)
Nov 21, 2022 1.790 1.980 1.790 1.950 48,248 +0.12(+6.56%)
Nov 18, 2022 1.780 1.883 1.780 1.830 58,188 +0.06(+3.39%)
Nov 17, 2022 1.810 1.810 1.740 1.770 34,803 -0.03(-1.67%)
Nov 16, 2022 1.740 1.820 1.740 1.800 178,426 +0.03(+1.69%)
Nov 15, 2022 1.720 1.790 1.640 1.770 41,561 +0.01(+0.57%)
Nov 14, 2022 1.770 1.800 1.720 1.760 36,231 -0.03(-1.68%)
Nov 11, 2022 1.770 1.810 1.700 1.790 78,197 +0.12(+7.19%)
Nov 10, 2022 1.650 1.750 1.620 1.670 124,978 +0.04(+2.45%)
Nov 09, 2022 1.630 1.650 1.580 1.630 269,736 -0.04(-2.40%)
Nov 08, 2022 1.590 1.740 1.590 1.670 29,081 +0.09(+5.70%)
Nov 07, 2022 1.580 1.650 1.570 1.580 55,537 +0.06(+3.95%)
Nov 04, 2022 1.400 1.570 1.400 1.520 182,320 +0.19(+14.52%)
Nov 03, 2022 1.470 1.470 1.320 1.327 109,320 -0.14(-9.71%)
Nov 02, 2022 1.600 1.600 1.400 1.470 87,980 -0.11(-6.96%)
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.