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 (%)
Sep 30, 2021 4.050 4.111 4.010 4.010 7,660 -0.07(-1.72%)
Sep 29, 2021 3.990 4.160 3.980 4.080 17,476 +0.08(+2.00%)
Sep 28, 2021 4.070 4.079 4.000 4.000 6,045 -0.10(-2.44%)
Sep 27, 2021 3.950 4.180 3.950 4.100 9,448 +0.16(+4.16%)
Sep 24, 2021 3.980 4.004 3.920 3.936 10,334 -0.05(-1.35%)
Sep 23, 2021 3.900 3.990 3.880 3.990 10,467 +0.08(+2.05%)
Sep 22, 2021 3.970 4.100 3.900 3.910 43,570 -0.07(-1.76%)
Sep 21, 2021 4.010 4.093 3.940 3.980 41,324 -0.02(-0.50%)
Sep 20, 2021 4.090 4.090 3.910 4.000 67,540 -0.20(-4.76%)
Sep 17, 2021 3.980 4.250 3.930 4.200 87,233 +0.17(+4.22%)
Sep 16, 2021 4.000 4.040 3.935 4.030 15,491 +0.03(+0.75%)
Sep 15, 2021 4.000 4.016 3.930 4.000 24,170 -0.02(-0.50%)
Sep 14, 2021 4.190 4.191 4.000 4.020 21,535 -0.15(-3.60%)
Sep 13, 2021 4.050 4.200 4.000 4.170 44,401 +0.16(+3.99%)
Sep 10, 2021 3.890 4.030 3.800 4.010 31,803 +0.12(+3.06%)
Sep 09, 2021 3.960 4.015 3.860 3.891 63,187 -0.07(-1.74%)
Sep 08, 2021 4.000 4.040 3.920 3.960 14,207 -0.01(-0.25%)
Sep 07, 2021 4.050 4.119 3.940 3.970 65,505 -0.10(-2.46%)
Sep 03, 2021 4.060 4.130 3.989 4.070 8,848 -0.01(-0.25%)
Sep 02, 2021 4.110 4.120 4.060 4.080 16,918 -0.04(-0.97%)
Sep 01, 2021 4.120 4.149 4.080 4.120 13,413 +0.03(+0.73%)
Aug 31, 2021 4.020 4.090 4.000 4.090 14,838 +0.04(+0.99%)
Aug 30, 2021 4.000 4.140 4.000 4.050 14,305 +0.09(+2.27%)
Aug 27, 2021 3.980 4.040 3.960 3.960 10,687 -0.05(-1.25%)
Aug 26, 2021 4.060 4.150 3.922 4.010 33,613 -0.02(-0.50%)
Aug 25, 2021 4.040 4.040 3.950 4.030 9,196 +0.07(+1.77%)
Aug 24, 2021 3.930 4.090 3.930 3.960 12,303 +0.01(+0.25%)
Aug 23, 2021 3.970 4.030 3.920 3.950 8,025 +0.02(+0.51%)
Aug 20, 2021 4.040 4.040 3.910 3.930 22,933 -0.08(-2.00%)
Aug 19, 2021 3.850 4.010 3.849 4.010 16,425 +0.02(+0.50%)
Aug 18, 2021 3.950 3.990 3.910 3.990 10,298 +0.07(+1.79%)
Aug 17, 2021 3.900 4.070 3.800 3.920 18,153 -0.04(-1.01%)
Aug 16, 2021 3.865 4.053 3.814 3.960 17,967 +0.01(+0.25%)
Aug 13, 2021 4.100 4.130 3.920 3.950 27,070 -0.12(-2.95%)
Aug 12, 2021 4.050 4.170 4.050 4.070 17,681 +0.02(+0.49%)
Aug 11, 2021 3.970 4.050 3.960 4.050 28,884 +0.11(+2.79%)
Aug 10, 2021 4.040 4.090 3.920 3.940 42,277 -0.11(-2.72%)
Aug 09, 2021 4.140 4.150 4.050 4.050 13,372 -0.08(-1.94%)
Aug 06, 2021 4.200 4.200 4.020 4.130 43,379 -0.07(-1.67%)
Aug 05, 2021 4.060 4.200 4.000 4.200 67,222 +0.12(+2.94%)
Aug 04, 2021 4.070 4.150 4.000 4.080 37,459 -0.01(-0.24%)
Aug 03, 2021 4.150 4.150 4.055 4.090 127,875 +0.03(+0.74%)
Aug 02, 2021 4.040 4.270 4.010 4.060 251,860 +0.08(+2.01%)
Jul 30, 2021 3.840 3.990 3.810 3.980 41,036 +0.14(+3.65%)
Jul 29, 2021 3.780 3.840 3.631 3.840 41,058 +0.17(+4.63%)
Jul 28, 2021 3.830 3.830 3.630 3.670 59,614 -0.01(-0.27%)
Jul 27, 2021 3.630 3.709 3.620 3.680 13,476 -0.02(-0.54%)
Jul 26, 2021 3.720 3.800 3.590 3.700 30,477 +0.02(+0.54%)
Jul 23, 2021 3.722 3.722 3.620 3.680 8,575 +0.00(+0.00%)
Jul 22, 2021 3.690 3.735 3.636 3.680 2,770 +0.01(+0.27%)
Jul 21, 2021 3.650 3.748 3.615 3.670 8,313 +0.02(+0.55%)
Jul 20, 2021 3.640 3.780 3.630 3.650 32,294 -0.01(-0.27%)
Jul 19, 2021 3.620 3.670 3.500 3.660 20,754 +0.16(+4.57%)
Jul 16, 2021 3.540 3.580 3.500 3.500 15,617 -0.05(-1.41%)
Jul 15, 2021 3.620 3.627 3.520 3.550 13,092 -0.09(-2.48%)
Jul 14, 2021 3.650 3.690 3.640 3.640 6,098 -0.06(-1.62%)
Jul 13, 2021 3.860 3.860 3.620 3.700 6,706 +0.04(+1.09%)
Jul 12, 2021 3.630 3.789 3.550 3.660 24,225 +0.02(+0.55%)
Jul 09, 2021 3.530 3.690 3.510 3.640 26,797 +0.11(+3.12%)
Jul 08, 2021 3.510 3.594 3.500 3.530 18,138 -0.01(-0.28%)
Jul 07, 2021 3.650 3.651 3.510 3.540 42,222 -0.13(-3.54%)
Jul 06, 2021 3.720 3.755 3.650 3.670 28,398 -0.02(-0.54%)
Jul 02, 2021 3.690 3.797 3.690 3.690 5,997 -0.03(-0.81%)
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.