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 (%)
May 28, 2021 3.740 3.850 3.660 3.800 23,013 +0.10(+2.70%)
May 27, 2021 3.650 3.865 3.650 3.700 89,432 +0.09(+2.49%)
May 26, 2021 3.590 3.660 3.550 3.610 35,629 +0.06(+1.69%)
May 25, 2021 3.570 3.630 3.550 3.550 12,209 -0.01(-0.28%)
May 24, 2021 3.680 3.835 3.550 3.560 88,107 -0.15(-4.04%)
May 21, 2021 3.820 4.137 3.650 3.710 556,276 -0.05(-1.33%)
May 20, 2021 3.820 3.910 3.760 3.760 9,153 -0.13(-3.34%)
May 19, 2021 3.900 3.900 3.690 3.890 29,888 -0.02(-0.51%)
May 18, 2021 3.700 3.930 3.670 3.910 32,896 +0.26(+7.12%)
May 17, 2021 3.470 3.728 3.450 3.650 50,968 +0.15(+4.29%)
May 14, 2021 3.420 3.570 3.400 3.500 36,629 +0.06(+1.74%)
May 13, 2021 3.410 3.530 3.375 3.440 25,824 -0.02(-0.58%)
May 12, 2021 3.600 3.740 3.400 3.460 25,326 -0.15(-4.16%)
May 11, 2021 3.670 3.810 3.470 3.610 94,906 -0.01(-0.28%)
May 10, 2021 3.480 3.690 3.430 3.620 47,978 +0.10(+2.84%)
May 07, 2021 3.300 3.570 3.300 3.520 44,773 +0.20(+6.02%)
May 06, 2021 3.490 3.490 3.300 3.320 45,632 -0.07(-2.06%)
May 05, 2021 3.350 3.440 3.350 3.390 10,728 +0.04(+1.19%)
May 04, 2021 3.400 3.430 3.270 3.350 28,104 -0.09(-2.62%)
May 03, 2021 3.510 3.610 3.400 3.440 24,262 -0.06(-1.71%)
Apr 30, 2021 3.630 3.630 3.500 3.500 13,400 -0.11(-3.05%)
Apr 29, 2021 3.690 3.691 3.500 3.610 56,498 -0.08(-2.17%)
Apr 28, 2021 3.810 3.890 3.660 3.690 124,426 -0.01(-0.27%)
Apr 27, 2021 3.540 3.700 3.520 3.700 71,184 +0.14(+3.93%)
Apr 26, 2021 3.440 3.640 3.430 3.560 14,769 +0.14(+4.09%)
Apr 23, 2021 3.390 3.420 3.350 3.420 27,900 +0.04(+1.18%)
Apr 22, 2021 3.320 3.420 3.320 3.380 14,027 +0.09(+2.74%)
Apr 21, 2021 3.280 3.330 3.240 3.290 23,043 +0.02(+0.61%)
Apr 20, 2021 3.470 3.480 3.220 3.270 8,350 -0.08(-2.39%)
Apr 19, 2021 3.290 3.450 3.290 3.350 40,511 -0.16(-4.56%)
Apr 16, 2021 3.600 3.605 3.510 3.510 24,200 -0.11(-3.04%)
Apr 15, 2021 3.520 3.640 3.500 3.620 25,813 +0.10(+2.84%)
Apr 14, 2021 3.550 3.620 3.500 3.520 12,453 +0.02(+0.57%)
Apr 13, 2021 3.650 3.650 3.500 3.500 14,855 -0.12(-3.31%)
Apr 12, 2021 3.630 3.655 3.550 3.620 48,399 -0.04(-1.09%)
Apr 09, 2021 3.730 3.775 3.650 3.660 12,800 -0.11(-2.92%)
Apr 08, 2021 3.760 3.780 3.720 3.770 12,124 +0.08(+2.17%)
Apr 07, 2021 3.800 3.930 3.690 3.690 12,278 -0.10(-2.64%)
Apr 06, 2021 3.810 3.850 3.710 3.790 15,456 -0.02(-0.39%)
Apr 05, 2021 3.790 3.846 3.730 3.805 31,723 +0.06(+1.47%)
Apr 01, 2021 3.720 3.790 3.700 3.750 14,300 +0.10(+2.74%)
Mar 31, 2021 3.680 3.760 3.620 3.650 31,724 +0.00(+0.00%)
Mar 30, 2021 3.700 3.760 3.630 3.650 16,951 -0.06(-1.62%)
Mar 29, 2021 3.710 3.750 3.700 3.710 34,523 -0.06(-1.59%)
Mar 26, 2021 3.880 3.904 3.720 3.770 23,200 -0.01(-0.26%)
Mar 25, 2021 3.860 3.860 3.650 3.780 30,714 +0.00(+0.00%)
Mar 24, 2021 4.000 4.010 3.780 3.780 53,338 -0.17(-4.30%)
Mar 23, 2021 3.780 4.100 3.710 3.950 182,357 +0.15(+3.95%)
Mar 22, 2021 3.780 3.900 3.760 3.800 33,673 -0.01(-0.26%)
Mar 19, 2021 3.850 3.890 3.780 3.810 44,000 -0.04(-1.04%)
Mar 18, 2021 3.930 4.050 3.820 3.850 18,014 -0.10(-2.53%)
Mar 17, 2021 3.860 3.990 3.821 3.950 25,761 +0.04(+1.02%)
Mar 16, 2021 4.090 4.090 3.900 3.910 32,587 -0.15(-3.69%)
Mar 15, 2021 4.100 4.150 4.040 4.060 46,921 -0.02(-0.49%)
Mar 12, 2021 4.100 4.170 4.040 4.080 20,200 -0.07(-1.69%)
Mar 11, 2021 4.160 4.200 4.110 4.150 25,771 -0.01(-0.24%)
Mar 10, 2021 4.120 4.250 4.090 4.160 21,653 +0.02(+0.48%)
Mar 09, 2021 4.150 4.170 4.120 4.140 22,687 +0.03(+0.73%)
Mar 08, 2021 4.160 4.230 4.100 4.110 20,692 -0.05(-1.20%)
Mar 05, 2021 4.020 4.190 3.665 4.160 84,500 +0.14(+3.48%)
Mar 04, 2021 4.330 4.330 4.000 4.020 82,069 -0.34(-7.80%)
Mar 03, 2021 4.610 4.683 4.300 4.360 41,796 -0.23(-5.01%)
Mar 02, 2021 4.680 4.799 4.500 4.590 37,448 +0.07(+1.55%)
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.