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

Aware Inc (NQ: AWRE )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
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%)
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.