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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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.