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

Aware Inc (NQ: AWRE )

1.875 +0.045 (+2.46%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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, 2022 2.140 2.140 2.050 2.070 6,818 -0.09(-4.17%)
Aug 30, 2022 2.050 2.160 2.050 2.160 6,932 +0.07(+3.35%)
Aug 29, 2022 2.080 2.110 2.040 2.090 12,094 -0.04(-1.88%)
Aug 26, 2022 2.070 2.170 2.060 2.130 40,881 -0.02(-1.16%)
Aug 25, 2022 2.140 2.195 2.079 2.155 37,593 +0.01(+0.70%)
Aug 24, 2022 2.120 2.160 2.115 2.140 2,370 -0.02(-0.93%)
Aug 23, 2022 2.100 2.160 2.100 2.160 1,479 -0.01(-0.46%)
Aug 22, 2022 2.060 2.170 2.060 2.170 7,038 -0.03(-1.36%)
Aug 19, 2022 2.140 2.229 2.120 2.200 4,421 -0.03(-1.35%)
Aug 18, 2022 2.150 2.230 2.120 2.230 6,601 +0.06(+2.76%)
Aug 17, 2022 2.080 2.250 2.080 2.170 14,652 +0.04(+1.88%)
Aug 16, 2022 2.310 2.310 2.130 2.130 19,806 -0.20(-8.58%)
Aug 15, 2022 2.260 2.500 2.210 2.330 47,779 +0.03(+1.30%)
Aug 12, 2022 2.320 2.320 2.200 2.300 40,398 +0.06(+2.68%)
Aug 11, 2022 2.210 2.280 2.200 2.240 29,531 +0.01(+0.45%)
Aug 10, 2022 2.279 2.279 2.220 2.230 19,761 +0.00(+0.00%)
Aug 09, 2022 2.230 2.330 2.156 2.230 48,012 -0.01(-0.45%)
Aug 08, 2022 2.010 2.260 2.000 2.240 29,783 +0.21(+10.34%)
Aug 05, 2022 2.050 2.094 2.030 2.030 6,754 -0.07(-3.33%)
Aug 04, 2022 2.150 2.150 2.070 2.100 6,076 -0.03(-1.41%)
Aug 03, 2022 2.100 2.190 2.010 2.130 15,033 +0.03(+1.43%)
Aug 02, 2022 2.130 2.140 2.070 2.100 4,245 -0.03(-1.41%)
Aug 01, 2022 1.960 2.150 1.950 2.130 57,725 +0.08(+3.90%)
Jul 29, 2022 2.080 2.140 2.040 2.050 8,690 +0.00(+0.00%)
Jul 28, 2022 2.100 2.120 2.050 2.050 15,509 -0.07(-3.30%)
Jul 27, 2022 2.300 2.300 2.060 2.120 27,766 -0.16(-7.02%)
Jul 26, 2022 2.300 2.350 2.270 2.280 6,291 +0.00(+0.00%)
Jul 25, 2022 2.400 2.400 2.250 2.280 2,918 -0.04(-1.72%)
Jul 22, 2022 2.330 2.400 2.280 2.320 11,282 -0.06(-2.52%)
Jul 21, 2022 2.320 2.380 2.240 2.380 6,425 +0.06(+2.59%)
Jul 20, 2022 2.320 2.325 2.300 2.320 2,826 +0.00(+0.00%)
Jul 19, 2022 2.320 2.350 2.320 2.320 12,666 +0.00(+0.22%)
Jul 18, 2022 2.300 2.350 2.300 2.315 6,850 -0.02(-1.07%)
Jul 15, 2022 2.210 2.350 2.210 2.340 6,277 +0.05(+2.18%)
Jul 14, 2022 2.280 2.292 2.240 2.290 2,982 +0.00(+0.00%)
Jul 13, 2022 2.280 2.290 2.250 2.290 2,674 +0.02(+0.88%)
Jul 12, 2022 2.270 2.290 2.270 2.270 5,261 -0.03(-1.30%)
Jul 11, 2022 2.310 2.310 2.290 2.300 2,339 +0.01(+0.44%)
Jul 08, 2022 2.300 2.300 2.290 2.290 6,839 -0.06(-2.35%)
Jul 07, 2022 2.320 2.345 2.310 2.345 8,404 +0.09(+3.76%)
Jul 06, 2022 2.270 2.270 2.260 2.260 11,944 -0.02(-0.88%)
Jul 05, 2022 2.270 2.314 2.270 2.280 8,495 -0.04(-1.72%)
Jul 01, 2022 2.400 2.400 2.280 2.320 8,371 -0.06(-2.52%)
Jun 30, 2022 2.310 2.380 2.310 2.380 9,853 +0.09(+3.93%)
Jun 29, 2022 2.270 2.300 2.260 2.290 24,030 +0.04(+1.78%)
Jun 28, 2022 2.360 2.370 2.250 2.250 4,765 -0.09(-3.85%)
Jun 27, 2022 2.340 2.357 2.330 2.340 4,387 -0.01(-0.43%)
Jun 24, 2022 2.392 2.392 2.290 2.350 4,984 +0.07(+3.07%)
Jun 23, 2022 2.180 2.300 2.180 2.280 55,609 +0.07(+3.17%)
Jun 22, 2022 2.211 2.287 2.200 2.210 29,545 +0.00(+0.00%)
Jun 21, 2022 2.180 2.278 2.180 2.210 50,144 +0.05(+2.31%)
Jun 17, 2022 2.250 2.301 2.160 2.160 45,919 -0.15(-6.49%)
Jun 16, 2022 2.470 2.470 2.310 2.310 25,009 -0.09(-3.75%)
Jun 15, 2022 2.330 2.570 2.330 2.400 10,089 +0.05(+2.13%)
Jun 14, 2022 2.410 2.450 2.291 2.350 17,975 -0.05(-2.08%)
Jun 13, 2022 2.510 2.528 2.360 2.400 50,214 -0.18(-6.98%)
Jun 10, 2022 2.590 2.630 2.580 2.580 12,436 -0.02(-0.77%)
Jun 09, 2022 2.700 2.770 2.580 2.600 29,446 -0.10(-3.70%)
Jun 08, 2022 2.620 2.700 2.620 2.700 5,611 +0.06(+2.27%)
Jun 07, 2022 2.710 2.730 2.620 2.640 5,149 -0.03(-1.12%)
Jun 06, 2022 2.860 2.860 2.631 2.670 3,413 -0.04(-1.48%)
Jun 03, 2022 2.770 2.780 2.710 2.710 6,054 -0.05(-1.81%)
Jun 02, 2022 2.795 2.795 2.730 2.760 2,053 +0.04(+1.47%)
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.