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

Aware Inc (NQ: AWRE )

2.100 +0.140 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 2.820 2.820 2.767 2.800 10,066 -0.03(-0.88%)
Apr 28, 2022 2.890 2.890 2.760 2.825 6,705 -0.03(-1.22%)
Apr 27, 2022 2.830 2.860 2.770 2.860 4,119 +0.06(+2.14%)
Apr 26, 2022 2.770 2.850 2.760 2.800 33,994 -0.02(-0.71%)
Apr 25, 2022 2.780 2.830 2.720 2.820 1,971 +0.05(+1.81%)
Apr 22, 2022 2.770 2.890 2.760 2.770 14,967 -0.04(-1.42%)
Apr 21, 2022 2.882 2.882 2.810 2.810 3,787 -0.04(-1.40%)
Apr 20, 2022 2.860 2.930 2.810 2.850 3,086 +0.05(+1.79%)
Apr 19, 2022 2.810 3.010 2.800 2.800 13,422 +0.00(+0.00%)
Apr 18, 2022 2.780 3.000 2.730 2.800 6,664 +0.09(+3.32%)
Apr 14, 2022 3.000 3.000 2.710 2.710 33,154 -0.26(-8.76%)
Apr 13, 2022 2.770 3.100 2.767 2.970 56,491 +0.19(+6.84%)
Apr 12, 2022 2.880 2.965 2.780 2.780 11,655 -0.03(-1.07%)
Apr 11, 2022 2.630 2.810 2.630 2.810 16,394 +0.05(+1.81%)
Apr 08, 2022 2.770 2.790 2.701 2.760 13,755 -0.01(-0.36%)
Apr 07, 2022 2.770 2.812 2.735 2.770 5,151 +0.00(+0.00%)
Apr 06, 2022 2.900 2.900 2.750 2.770 28,007 -0.13(-4.48%)
Apr 05, 2022 2.930 3.000 2.900 2.900 6,013 -0.06(-2.03%)
Apr 04, 2022 2.940 3.090 2.940 2.960 16,545 -0.01(-0.34%)
Apr 01, 2022 3.100 3.100 2.927 2.970 6,276 -0.03(-1.00%)
Mar 31, 2022 2.940 3.053 2.940 3.000 4,698 -0.02(-0.83%)
Mar 30, 2022 3.190 3.190 3.010 3.025 6,300 +0.00(+0.17%)
Mar 29, 2022 3.065 3.065 3.000 3.020 18,953 +0.01(+0.33%)
Mar 28, 2022 3.045 3.075 3.000 3.010 9,363 -0.13(-4.13%)
Mar 25, 2022 3.060 3.150 3.020 3.140 12,591 +0.04(+1.29%)
Mar 24, 2022 3.090 3.130 3.050 3.100 11,148 +0.03(+0.98%)
Mar 23, 2022 3.010 3.150 3.010 3.070 3,342 -0.06(-1.92%)
Mar 22, 2022 3.030 3.140 3.020 3.130 5,741 -0.08(-2.49%)
Mar 21, 2022 3.200 3.220 3.020 3.210 4,546 +0.03(+0.94%)
Mar 18, 2022 3.050 3.180 3.000 3.180 18,381 +0.13(+4.26%)
Mar 17, 2022 2.980 3.050 2.980 3.050 5,196 +0.05(+1.67%)
Mar 16, 2022 3.030 3.030 3.000 3.000 5,838 +0.00(+0.00%)
Mar 15, 2022 2.870 3.030 2.870 3.000 11,506 +0.05(+1.69%)
Mar 14, 2022 3.040 3.070 2.900 2.950 13,543 -0.06(-1.99%)
Mar 11, 2022 2.960 3.035 2.900 3.010 21,367 +0.01(+0.33%)
Mar 10, 2022 3.070 3.070 2.950 3.000 18,263 -0.04(-1.32%)
Mar 09, 2022 2.970 3.050 2.940 3.040 30,848 +0.07(+2.36%)
Mar 08, 2022 2.950 2.990 2.930 2.970 9,392 +0.02(+0.68%)
Mar 07, 2022 3.120 3.150 2.950 2.950 32,313 -0.20(-6.35%)
Mar 04, 2022 3.100 3.250 3.100 3.150 16,160 -0.11(-3.37%)
Mar 03, 2022 3.450 3.456 3.130 3.260 14,936 -0.19(-5.51%)
Mar 02, 2022 3.410 3.570 3.380 3.450 18,479 +0.08(+2.37%)
Mar 01, 2022 3.330 3.490 3.330 3.370 7,524 +0.03(+0.90%)
Feb 28, 2022 3.400 3.480 3.220 3.340 14,117 -0.01(-0.30%)
Feb 25, 2022 3.400 3.470 3.260 3.350 12,273 -0.18(-5.10%)
Feb 24, 2022 3.106 3.550 3.070 3.530 9,319 +0.28(+8.62%)
Feb 23, 2022 3.320 3.380 3.140 3.250 18,412 -0.06(-1.81%)
Feb 22, 2022 3.490 3.490 3.140 3.310 25,743 -0.18(-5.16%)
Feb 18, 2022 3.490 0 -0.11(-3.06%)
Feb 17, 2022 3.720 3.800 3.440 3.600 107,866 +0.35(+10.77%)
Feb 16, 2022 3.480 3.480 3.250 3.250 10,596 -0.24(-6.88%)
Feb 15, 2022 3.600 3.625 3.430 3.490 23,334 -0.09(-2.51%)
Feb 14, 2022 3.310 3.780 3.090 3.580 275,600 +0.31(+9.48%)
Feb 11, 2022 3.270 3.450 3.270 3.270 15,730 -0.06(-1.80%)
Feb 10, 2022 3.500 3.500 3.270 3.330 8,014 +0.06(+1.83%)
Feb 09, 2022 3.130 3.400 2.780 3.270 183,343 +0.41(+14.34%)
Feb 08, 2022 2.810 2.910 2.700 2.860 14,021 +0.01(+0.35%)
Feb 07, 2022 2.850 2.895 2.810 2.850 5,816 -0.01(-0.35%)
Feb 04, 2022 2.830 2.890 2.830 2.860 5,612 -0.05(-1.72%)
Feb 03, 2022 2.990 2.910 29,445 -0.03(-1.02%)
Feb 02, 2022 2.863 2.997 2.863 2.940 45,886 +0.04(+1.38%)
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.