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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 1.650 1.650 1.560 1.580 43,809 -0.04(-2.47%)
Oct 31, 2022 1.610 1.670 1.610 1.620 41,823 +0.00(+0.00%)
Oct 28, 2022 1.850 1.850 1.600 1.620 40,149 -0.24(-12.90%)
Oct 27, 2022 1.736 1.920 1.736 1.860 11,296 +0.10(+5.68%)
Oct 26, 2022 1.720 1.810 1.700 1.760 744,928 -0.02(-1.12%)
Oct 25, 2022 1.900 1.905 1.770 1.780 18,114 -0.09(-4.81%)
Oct 24, 2022 2.000 2.000 1.870 1.870 27,606 -0.08(-4.10%)
Oct 21, 2022 1.835 2.000 1.835 1.950 13,365 +0.18(+10.17%)
Oct 20, 2022 1.735 1.770 1.735 1.770 9,690 +0.07(+4.12%)
Oct 19, 2022 1.755 1.760 1.670 1.700 459,971 -0.01(-0.58%)
Oct 18, 2022 1.720 1.745 1.700 1.710 7,292 +0.02(+1.18%)
Oct 17, 2022 1.750 1.840 1.680 1.690 6,658 +0.00(+0.00%)
Oct 14, 2022 1.670 1.710 1.670 1.690 55,799 -0.03(-1.74%)
Oct 13, 2022 1.660 1.720 1.660 1.720 4,323 -0.01(-0.58%)
Oct 12, 2022 1.700 1.768 1.660 1.730 10,418 +0.10(+6.13%)
Oct 11, 2022 1.750 1.750 1.630 1.630 12,870 -0.13(-7.39%)
Oct 10, 2022 1.760 1.810 1.755 1.760 8,157 -0.01(-0.56%)
Oct 07, 2022 1.730 1.790 1.670 1.770 6,481 +0.03(+1.72%)
Oct 06, 2022 1.805 1.840 1.700 1.740 12,715 -0.04(-2.25%)
Oct 05, 2022 1.810 1.835 1.780 1.780 10,794 -0.03(-1.66%)
Oct 04, 2022 1.915 1.915 1.770 1.810 13,457 -0.01(-0.55%)
Oct 03, 2022 1.820 1.850 1.800 1.820 12,932 +0.04(+2.25%)
Sep 30, 2022 1.820 1.860 1.780 1.780 30,236 -0.06(-3.26%)
Sep 29, 2022 1.780 1.860 1.780 1.840 12,465 -0.01(-0.54%)
Sep 28, 2022 1.850 1.900 1.850 1.850 37,793 -0.03(-1.60%)
Sep 27, 2022 1.890 1.895 1.860 1.880 6,045 -0.02(-1.05%)
Sep 26, 2022 1.880 1.910 1.840 1.900 8,611 +0.02(+1.06%)
Sep 23, 2022 1.960 1.960 1.880 1.880 19,422 -0.08(-4.08%)
Sep 22, 2022 2.010 2.010 1.950 1.960 9,855 -0.05(-2.49%)
Sep 21, 2022 2.010 2.010 1.990 2.010 6,893 +0.01(+0.50%)
Sep 20, 2022 1.970 2.010 1.950 2.000 16,843 -0.02(-0.99%)
Sep 19, 2022 2.060 2.100 2.000 2.020 11,227 -0.09(-4.27%)
Sep 16, 2022 2.010 2.110 1.970 2.110 47,643 +0.09(+4.46%)
Sep 15, 2022 2.000 2.020 2.000 2.020 4,605 +0.01(+0.50%)
Sep 14, 2022 2.000 2.040 2.000 2.010 9,853 +0.00(+0.00%)
Sep 13, 2022 2.030 2.050 2.010 2.010 10,295 -0.02(-0.99%)
Sep 12, 2022 2.030 2.075 2.030 2.030 9,318 +0.00(+0.00%)
Sep 09, 2022 2.020 2.060 2.000 2.030 11,878 +0.01(+0.50%)
Sep 08, 2022 2.020 2.080 2.020 2.020 49,453 +0.02(+1.00%)
Sep 07, 2022 2.010 2.050 2.000 2.000 12,029 +0.00(+0.00%)
Sep 06, 2022 2.060 2.060 2.000 2.000 16,864 -0.06(-2.91%)
Sep 02, 2022 2.020 2.170 2.020 2.060 17,883 -0.06(-2.83%)
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.