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

Aware, Inc. - Common Stock (NQ:AWRE)

1.600 +0.060 (+3.90%)
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 2025 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 22, 2025 1.610 1.610 1.530 1.540 6,955 -0.01(-0.65%)
Apr 21, 2025 1.560 1.570 1.538 1.550 17,391 +0.02(+0.98%)
Apr 17, 2025 1.450 1.550 1.440 1.535 35,642 +0.08(+5.86%)
Apr 16, 2025 1.500 1.510 1.450 1.450 11,678 -0.03(-2.03%)
Apr 15, 2025 1.540 1.541 1.480 1.480 19,705 -0.04(-2.95%)
Apr 14, 2025 1.480 1.560 1.480 1.525 5,192 +0.03(+2.35%)
Apr 11, 2025 1.500 1.500 1.450 1.490 10,047 +0.00(+0.00%)
Apr 10, 2025 1.430 1.550 1.430 1.490 31,794 +0.00(+0.00%)
Apr 09, 2025 1.410 1.490 1.400 1.490 26,445 +0.04(+2.76%)
Apr 08, 2025 1.480 1.490 1.400 1.450 10,169 +0.03(+2.11%)
Apr 07, 2025 1.450 1.489 1.370 1.420 30,407 -0.03(-2.07%)
Apr 04, 2025 1.550 1.550 1.440 1.450 83,163 -0.09(-5.84%)
Apr 03, 2025 1.570 1.640 1.530 1.540 28,359 -0.04(-2.53%)
Apr 02, 2025 1.575 1.611 1.570 1.580 9,534 -0.01(-0.63%)
Apr 01, 2025 1.580 1.630 1.560 1.590 25,943 +0.01(+0.63%)
Mar 31, 2025 1.580 1.640 1.520 1.580 38,070 -0.07(-4.24%)
Mar 28, 2025 1.665 1.690 1.613 1.650 12,755 -0.04(-2.37%)
Mar 27, 2025 1.650 1.690 1.560 1.690 34,752 +0.06(+3.68%)
Mar 26, 2025 1.680 1.690 1.610 1.630 18,769 +0.01(+0.62%)
Mar 25, 2025 1.660 1.671 1.620 1.620 30,144 -0.06(-3.57%)
Mar 24, 2025 1.660 1.740 1.650 1.680 48,750 -0.01(-0.59%)
Mar 21, 2025 1.660 1.690 1.610 1.690 27,492 +0.01(+0.60%)
Mar 20, 2025 1.710 1.710 1.650 1.680 10,648 -0.03(-1.75%)
Mar 19, 2025 1.660 1.710 1.660 1.710 22,523 +0.01(+0.88%)
Mar 18, 2025 1.632 1.700 1.620 1.695 26,857 +0.07(+4.63%)
Mar 17, 2025 1.610 1.670 1.610 1.620 13,230 -0.02(-1.22%)
Mar 14, 2025 1.600 1.690 1.534 1.640 45,117 +0.09(+5.81%)
Mar 13, 2025 1.540 1.610 1.510 1.550 43,289 +0.04(+2.65%)
Mar 12, 2025 1.570 1.660 1.510 1.510 68,602 -0.05(-3.20%)
Mar 11, 2025 1.530 1.570 1.470 1.560 22,313 +0.08(+5.40%)
Mar 10, 2025 1.540 1.540 1.470 1.480 45,227 -0.06(-3.90%)
Mar 07, 2025 1.440 1.580 1.440 1.540 68,157 +0.11(+7.69%)
Mar 06, 2025 1.520 1.540 1.420 1.430 66,606 -0.08(-5.30%)
Mar 05, 2025 1.520 1.556 1.485 1.510 28,590 +0.02(+1.34%)
Mar 04, 2025 1.480 1.543 1.460 1.490 65,306 +0.02(+1.36%)
Mar 03, 2025 1.600 1.610 1.470 1.470 42,949 -0.13(-8.13%)
Feb 28, 2025 1.580 1.640 1.560 1.600 32,743 +0.00(+0.00%)
Feb 27, 2025 1.620 1.640 1.567 1.600 24,469 -0.04(-2.44%)
Feb 26, 2025 1.550 1.640 1.550 1.640 26,354 +0.08(+5.13%)
Feb 25, 2025 1.590 1.630 1.550 1.560 24,550 -0.05(-3.11%)
Feb 24, 2025 1.550 1.640 1.550 1.610 56,011 +0.05(+3.21%)
Feb 21, 2025 1.580 1.590 1.550 1.560 28,484 -0.04(-2.50%)
Feb 20, 2025 1.570 1.630 1.560 1.600 23,766 +0.00(+0.30%)
Feb 19, 2025 1.565 1.632 1.565 1.595 13,441 -0.01(-0.92%)
Feb 18, 2025 1.570 1.650 1.560 1.610 34,747 +0.00(+0.16%)
Feb 14, 2025 1.610 1.660 1.568 1.607 36,473 -0.05(-3.16%)
Feb 13, 2025 1.650 1.660 1.580 1.660 58,786 +0.08(+5.06%)
Feb 12, 2025 1.562 1.645 1.550 1.580 60,989 +0.01(+0.64%)
Feb 11, 2025 1.700 1.700 1.540 1.570 97,468 -0.12(-7.10%)
Feb 10, 2025 1.720 1.739 1.600 1.690 77,614 +0.00(+0.00%)
Feb 07, 2025 1.670 1.780 1.630 1.690 101,438 +0.02(+1.20%)
Feb 06, 2025 1.710 1.750 1.600 1.670 61,352 -0.03(-1.76%)
Feb 05, 2025 1.680 1.730 1.610 1.700 42,485 +0.07(+4.29%)
Feb 04, 2025 1.600 1.700 1.600 1.630 27,830 +0.03(+1.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.