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 29, 2021 4.000 4.152 3.911 4.010 20,300 -0.03(-0.74%)
Jan 28, 2021 4.260 4.320 3.860 4.040 44,621 -0.16(-3.81%)
Jan 27, 2021 4.320 4.320 4.050 4.200 106,356 -0.16(-3.67%)
Jan 26, 2021 4.400 4.500 4.300 4.360 70,382 +0.02(+0.46%)
Jan 25, 2021 4.340 4.372 4.200 4.340 51,071 +0.06(+1.40%)
Jan 22, 2021 4.250 4.280 4.210 4.280 70,700 -0.01(-0.23%)
Jan 21, 2021 4.350 4.410 4.250 4.290 44,759 -0.06(-1.38%)
Jan 20, 2021 4.450 4.700 4.350 4.350 82,890 -0.06(-1.36%)
Jan 19, 2021 4.500 4.500 4.340 4.410 86,262 -0.03(-0.68%)
Jan 15, 2021 4.460 4.500 4.350 4.440 75,100 +0.05(+1.14%)
Jan 14, 2021 4.350 4.520 4.348 4.390 90,673 +0.09(+2.09%)
Jan 13, 2021 3.980 4.380 3.970 4.300 145,803 +0.33(+8.31%)
Jan 12, 2021 3.950 4.060 3.950 3.970 19,380 +0.02(+0.51%)
Jan 11, 2021 4.000 4.000 3.930 3.950 28,743 -0.11(-2.71%)
Jan 08, 2021 4.040 4.152 3.750 4.060 48,800 +0.08(+2.01%)
Jan 07, 2021 3.570 4.020 3.570 3.980 132,656 +0.41(+11.48%)
Jan 06, 2021 3.530 3.630 3.360 3.570 25,362 +0.10(+2.88%)
Jan 05, 2021 3.410 3.520 3.410 3.470 12,297 +0.06(+1.76%)
Jan 04, 2021 3.560 3.570 3.410 3.410 12,561 -0.09(-2.57%)
Dec 31, 2020 3.500 3.500 3.500 46,038 +0.08(+2.34%)
Dec 30, 2020 3.560 3.630 3.420 3.420 46,038 -0.09(-2.56%)
Dec 29, 2020 3.430 3.540 3.420 3.510 13,645 +0.02(+0.57%)
Dec 28, 2020 3.600 3.600 3.490 3.490 11,188 -0.05(-1.42%)
Dec 24, 2020 3.530 3.600 3.460 3.540 4,300 -0.02(-0.56%)
Dec 23, 2020 3.500 3.634 3.410 3.560 37,190 +0.06(+1.71%)
Dec 22, 2020 3.650 3.650 3.320 3.500 29,504 -0.14(-3.85%)
Dec 21, 2020 3.530 3.700 3.520 3.640 75,816 +0.15(+4.30%)
Dec 18, 2020 3.600 3.600 3.470 3.490 31,000 -0.10(-2.79%)
Dec 17, 2020 3.436 3.600 3.436 3.590 22,170 +0.15(+4.36%)
Dec 16, 2020 3.590 3.590 3.440 3.440 9,095 -0.14(-3.91%)
Dec 15, 2020 3.580 3.590 3.521 3.580 10,984 +0.05(+1.42%)
Dec 14, 2020 3.600 3.620 3.500 3.530 21,644 -0.05(-1.40%)
Dec 11, 2020 3.463 3.580 3.398 3.580 11,400 +0.06(+1.70%)
Dec 10, 2020 3.520 3.563 3.410 3.520 7,650 -0.01(-0.28%)
Dec 09, 2020 3.540 3.590 3.450 3.530 47,357 +0.03(+0.86%)
Dec 08, 2020 3.400 3.540 3.360 3.500 27,710 +0.08(+2.34%)
Dec 07, 2020 3.470 3.539 3.300 3.420 52,575 +0.00(+0.00%)
Dec 04, 2020 3.340 3.430 3.310 3.420 49,200 +0.07(+2.09%)
Dec 03, 2020 3.200 3.480 3.160 3.350 148,559 +0.15(+4.69%)
Dec 02, 2020 3.140 3.200 3.051 3.200 38,807 +0.07(+2.24%)
Dec 01, 2020 3.030 3.130 3.030 3.130 38,228 +0.06(+1.95%)
Nov 30, 2020 3.100 3.120 3.030 3.070 17,487 -0.03(-0.96%)
Nov 27, 2020 3.130 3.130 3.010 3.100 10,100 -0.01(-0.32%)
Nov 25, 2020 3.000 3.110 3.000 3.110 27,900 +0.03(+0.95%)
Nov 24, 2020 3.070 3.110 2.985 3.081 47,664 +0.07(+2.35%)
Nov 23, 2020 2.720 3.100 2.720 3.010 344,058 +0.32(+11.90%)
Nov 20, 2020 2.700 2.710 2.650 2.690 9,700 +0.01(+0.37%)
Nov 19, 2020 2.680 2.800 2.620 2.680 30,560 -0.05(-1.83%)
Nov 18, 2020 2.790 2.980 2.630 2.730 423,287 +0.13(+5.00%)
Nov 17, 2020 2.670 2.670 2.550 2.600 8,286 -0.01(-0.38%)
Nov 16, 2020 2.680 2.690 2.590 2.610 24,729 -0.06(-2.25%)
Nov 13, 2020 2.710 2.710 2.640 2.670 9,800 +0.00(+0.00%)
Nov 12, 2020 2.700 2.732 2.640 2.670 27,133 -0.03(-1.11%)
Nov 11, 2020 2.705 2.734 2.681 2.700 17,631 -0.01(-0.37%)
Nov 10, 2020 2.660 2.750 2.620 2.710 11,828 +0.03(+1.12%)
Nov 09, 2020 2.600 2.680 2.600 2.680 9,504 +0.04(+1.52%)
Nov 06, 2020 2.611 2.650 2.600 2.640 2,900 -0.01(-0.38%)
Nov 05, 2020 2.630 2.665 2.610 2.650 8,034 -0.07(-2.57%)
Nov 04, 2020 2.590 2.720 2.570 2.720 4,521 +0.12(+4.82%)
Nov 03, 2020 2.650 2.722 2.540 2.595 20,842 -0.04(-1.70%)
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.