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

Aware Inc (NQ: AWRE )

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 1.700 1.751 1.650 1.680 57,545 -0.04(-2.33%)
Apr 16, 2024 1.620 1.740 1.600 1.720 41,720 +0.09(+5.52%)
Apr 15, 2024 1.680 1.699 1.610 1.630 14,682 -0.08(-4.68%)
Apr 12, 2024 1.770 1.790 1.680 1.710 24,859 -0.05(-3.12%)
Apr 11, 2024 1.750 1.793 1.750 1.765 7,279 -0.03(-1.40%)
Apr 10, 2024 1.830 1.830 1.750 1.790 20,227 -0.03(-1.65%)
Apr 09, 2024 1.850 1.850 1.750 1.820 18,916 +0.00(+0.00%)
Apr 08, 2024 1.800 1.833 1.760 1.820 42,727 +0.02(+1.11%)
Apr 05, 2024 1.750 1.800 1.740 1.800 14,758 +0.03(+1.69%)
Apr 04, 2024 1.810 1.850 1.730 1.770 40,922 -0.07(-3.80%)
Apr 03, 2024 1.780 1.880 1.770 1.840 21,626 +0.03(+1.66%)
Apr 02, 2024 1.830 1.830 1.760 1.810 56,412 -0.02(-1.09%)
Apr 01, 2024 1.890 1.900 1.780 1.830 58,101 -0.04(-2.14%)
Mar 28, 2024 1.763 1.890 1.763 1.870 24,744 +0.07(+3.89%)
Mar 27, 2024 1.790 1.820 1.760 1.800 36,583 +0.01(+0.56%)
Mar 26, 2024 1.840 1.860 1.790 1.790 21,077 +0.01(+0.56%)
Mar 25, 2024 1.690 1.900 1.690 1.780 40,299 +0.05(+2.89%)
Mar 22, 2024 1.810 1.870 1.700 1.730 19,354 -0.05(-2.81%)
Mar 21, 2024 1.750 1.870 1.725 1.780 68,908 -0.03(-1.66%)
Mar 20, 2024 1.770 1.850 1.770 1.810 109,907 +0.03(+1.69%)
Mar 19, 2024 1.690 2.000 1.690 1.780 140,784 +0.08(+4.71%)
Mar 18, 2024 1.800 1.800 1.650 1.700 134,825 +0.04(+2.41%)
Mar 15, 2024 1.620 1.690 1.530 1.660 87,849 +0.06(+3.75%)
Mar 14, 2024 1.640 1.655 1.530 1.600 129,310 -0.02(-1.23%)
Mar 13, 2024 1.680 1.694 1.580 1.620 206,365 -0.19(-10.50%)
Mar 12, 2024 1.800 1.889 1.760 1.810 105,079 +0.03(+1.69%)
Mar 11, 2024 1.820 1.820 1.730 1.780 35,137 -0.05(-2.73%)
Mar 08, 2024 1.940 1.940 1.794 1.830 33,469 -0.13(-6.63%)
Mar 07, 2024 1.950 2.030 1.931 1.960 6,833 -0.01(-0.51%)
Mar 06, 2024 1.960 2.040 1.959 1.970 59,548 +0.02(+1.03%)
Mar 05, 2024 2.040 2.045 1.950 1.950 47,392 -0.07(-3.47%)
Mar 04, 2024 2.010 2.060 1.974 2.020 36,183 +0.05(+2.54%)
Mar 01, 2024 1.940 2.100 1.900 1.970 60,550 -0.02(-1.01%)
Feb 29, 2024 1.900 2.010 1.900 1.990 25,012 +0.07(+3.65%)
Feb 28, 2024 2.020 2.020 1.915 1.920 50,169 -0.01(-0.52%)
Feb 27, 2024 1.970 2.050 1.930 1.930 136,685 +0.04(+2.12%)
Feb 26, 2024 1.930 1.930 1.840 1.890 63,108 +0.01(+0.53%)
Feb 23, 2024 1.870 1.900 1.850 1.880 4,026 +0.03(+1.62%)
Feb 22, 2024 1.830 1.864 1.780 1.850 19,283 +0.04(+2.21%)
Feb 21, 2024 1.840 1.910 1.780 1.810 29,770 -0.03(-1.63%)
Feb 20, 2024 2.020 2.050 1.840 1.840 51,828 -0.13(-6.60%)
Feb 16, 2024 1.959 1.970 1.902 1.970 31,260 +0.03(+1.55%)
Feb 15, 2024 1.930 1.973 1.905 1.940 18,476 +0.01(+0.52%)
Feb 14, 2024 1.820 1.950 1.820 1.930 47,757 +0.16(+9.04%)
Feb 13, 2024 1.970 1.988 1.730 1.770 62,982 -0.18(-9.23%)
Feb 12, 2024 1.890 2.060 1.870 1.950 291,984 +0.16(+8.94%)
Feb 09, 2024 1.690 1.850 1.682 1.790 31,615 +0.11(+6.55%)
Feb 08, 2024 1.710 1.760 1.680 1.680 4,324 -0.05(-2.89%)
Feb 07, 2024 1.780 1.790 1.720 1.730 36,281 +0.00(+0.00%)
Feb 06, 2024 1.720 1.820 1.690 1.730 35,255 +0.05(+2.98%)
Feb 05, 2024 1.740 1.780 1.680 1.680 32,914 -0.06(-3.45%)
Feb 02, 2024 1.800 1.810 1.720 1.740 52,607 -0.01(-0.57%)
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.