Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2023 1.190 1.190 1.100 1.100 8,170 -0.01(-0.90%)
Oct 30, 2023 1.100 1.160 1.100 1.110 11,004 +0.03(+2.78%)
Oct 27, 2023 1.100 1.145 1.070 1.080 5,694 -0.04(-3.57%)
Oct 26, 2023 1.165 1.165 1.100 1.120 11,744 -0.03(-2.61%)
Oct 25, 2023 1.140 1.180 1.140 1.150 4,853 -0.01(-0.86%)
Oct 24, 2023 1.160 1.190 1.150 1.160 14,975 -0.01(-0.85%)
Oct 23, 2023 1.180 1.210 1.120 1.170 94,767 -0.05(-4.10%)
Oct 20, 2023 1.210 1.220 1.180 1.220 15,449 +0.00(+0.00%)
Oct 19, 2023 1.250 1.297 1.220 1.220 25,330 -0.02(-1.61%)
Oct 18, 2023 1.340 1.360 1.230 1.240 15,578 -0.08(-6.06%)
Oct 17, 2023 1.380 1.400 1.320 1.320 19,215 -0.04(-2.94%)
Oct 16, 2023 1.380 1.435 1.360 1.360 17,887 -0.01(-0.73%)
Oct 13, 2023 1.380 1.400 1.370 1.370 9,475 -0.01(-0.72%)
Oct 12, 2023 1.380 1.390 1.365 1.380 3,784 -0.02(-1.43%)
Oct 11, 2023 1.440 1.440 1.390 1.400 3,911 -0.03(-2.10%)
Oct 10, 2023 1.449 1.520 1.415 1.430 11,837 -0.01(-0.69%)
Oct 09, 2023 1.430 1.440 1.430 1.440 983 -0.07(-4.64%)
Oct 06, 2023 1.480 1.510 1.440 1.510 6,133 +0.01(+0.67%)
Oct 05, 2023 1.420 1.554 1.410 1.500 9,693 +0.04(+2.74%)
Oct 04, 2023 1.450 1.530 1.440 1.460 7,542 +0.07(+5.04%)
Oct 03, 2023 1.390 1.450 1.390 1.390 11,382 -0.06(-4.14%)
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.