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

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 -0.05(-3.03%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
May 01, 2023 1.660 1.670 1.650 1.650 4,340 -0.01(-0.60%)
Apr 28, 2023 1.680 1.700 1.660 1.660 2,679 -0.02(-1.19%)
Apr 27, 2023 1.680 1.680 1.670 1.680 1,073 +0.00(+0.00%)
Apr 26, 2023 1.690 1.690 1.660 1.680 573 +0.04(+2.44%)
Apr 25, 2023 1.690 1.690 1.640 1.640 9,741 -0.03(-1.80%)
Apr 24, 2023 1.690 1.690 1.670 1.670 3,982 -0.01(-0.60%)
Apr 21, 2023 1.690 1.690 1.650 1.680 3,082 -0.02(-0.88%)
Apr 20, 2023 1.760 1.760 1.680 1.695 10,976 -0.04(-2.59%)
Apr 19, 2023 1.750 1.790 1.700 1.740 60,008 -0.01(-0.57%)
Apr 18, 2023 1.750 1.795 1.730 1.750 8,907 +0.02(+1.16%)
Apr 17, 2023 1.740 1.750 1.730 1.730 2,285 -0.01(-0.57%)
Apr 14, 2023 1.760 1.760 1.706 1.740 7,037 +0.03(+1.75%)
Apr 13, 2023 1.650 1.780 1.650 1.710 30,063 +0.04(+2.40%)
Apr 12, 2023 1.650 1.710 1.650 1.670 61,268 -0.01(-0.42%)
Apr 11, 2023 1.720 1.730 1.677 1.677 6,257 -0.04(-2.21%)
Apr 10, 2023 1.840 1.840 1.680 1.715 36,172 -0.16(-8.29%)
Apr 06, 2023 1.847 1.890 1.800 1.870 3,720 +0.02(+1.08%)
Apr 05, 2023 1.820 1.860 1.730 1.850 7,494 +0.12(+6.94%)
Apr 04, 2023 1.730 1.800 1.730 1.730 51,297 -0.04(-2.26%)
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.