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 30, 2020 2.510 2.650 2.510 2.520 39,275 -0.04(-1.37%)
Apr 29, 2020 2.520 2.570 2.510 2.555 3,565 +0.04(+1.39%)
Apr 28, 2020 2.540 2.619 2.510 2.520 12,989 -0.03(-1.18%)
Apr 27, 2020 2.570 2.650 2.540 2.550 10,699 +0.00(+0.00%)
Apr 24, 2020 2.639 2.639 2.540 2.550 23,500 -0.05(-1.92%)
Apr 23, 2020 2.600 2.600 2.541 2.600 4,361 -0.05(-1.89%)
Apr 22, 2020 2.650 2.650 2.595 2.650 864 +0.09(+3.52%)
Apr 21, 2020 2.675 2.675 2.543 2.560 21,535 +0.02(+0.79%)
Apr 20, 2020 2.600 2.750 2.540 2.540 20,343 -0.06(-2.31%)
Apr 17, 2020 2.690 2.740 2.490 2.600 18,600 +0.09(+3.59%)
Apr 16, 2020 2.560 2.730 2.510 2.510 32,938 -0.13(-4.92%)
Apr 15, 2020 2.640 2.640 2.510 2.640 1,288 -0.01(-0.38%)
Apr 14, 2020 2.650 2.650 2.550 2.650 6,522 +0.00(+0.00%)
Apr 13, 2020 2.650 2.650 2.508 2.650 1,963 +0.00(+0.00%)
Apr 09, 2020 2.670 2.740 2.640 2.650 33,000 -0.10(-3.64%)
Apr 08, 2020 2.650 2.750 2.650 2.750 12,059 +0.05(+1.85%)
Apr 07, 2020 2.680 2.700 2.640 2.700 5,714 +0.05(+1.89%)
Apr 06, 2020 2.690 2.860 2.635 2.650 13,983 -0.11(-3.99%)
Apr 03, 2020 2.811 2.825 2.620 2.760 25,000 -0.06(-2.13%)
Apr 02, 2020 2.790 2.950 2.780 2.820 10,215 +0.03(+1.08%)
Apr 01, 2020 2.850 3.030 2.790 2.790 11,922 -0.06(-2.11%)
Mar 31, 2020 2.720 3.090 2.690 2.850 14,850 +0.20(+7.55%)
Mar 30, 2020 2.629 2.829 2.600 2.650 5,335 +0.11(+4.33%)
Mar 27, 2020 2.772 2.772 2.519 2.540 24,000 +0.02(+0.79%)
Mar 26, 2020 2.400 2.550 2.350 2.520 101,092 +0.22(+9.57%)
Mar 25, 2020 2.340 2.540 2.300 2.300 46,228 -0.09(-3.77%)
Mar 24, 2020 2.400 2.440 2.250 2.390 25,698 -0.01(-0.23%)
Mar 23, 2020 2.400 2.400 2.239 2.396 11,722 -0.10(-4.18%)
Mar 20, 2020 2.450 2.500 2.350 2.500 34,300 +0.08(+3.09%)
Mar 19, 2020 2.020 2.486 2.020 2.425 5,820 +0.02(+1.04%)
Mar 18, 2020 2.460 2.460 2.120 2.400 35,352 -0.13(-5.14%)
Mar 17, 2020 2.514 2.600 2.198 2.530 31,858 -0.06(-2.13%)
Mar 16, 2020 2.570 2.670 2.510 2.585 55,708 -0.12(-4.26%)
Mar 13, 2020 2.710 2.910 2.500 2.700 27,200 +0.10(+3.85%)
Mar 12, 2020 2.610 3.200 2.530 2.600 36,284 -0.11(-4.06%)
Mar 11, 2020 2.660 2.860 2.650 2.710 14,732 -0.15(-5.12%)
Mar 10, 2020 2.763 2.856 2.680 2.856 2,023 +0.06(+2.01%)
Mar 09, 2020 2.810 2.990 2.650 2.800 17,136 -0.11(-3.78%)
Mar 06, 2020 2.940 2.980 2.900 2.910 5,400 -0.09(-3.00%)
Mar 05, 2020 2.920 3.000 2.900 3.000 1,635 +0.05(+1.69%)
Mar 04, 2020 2.940 3.039 2.931 2.950 5,893 -0.02(-0.67%)
Mar 03, 2020 3.010 3.010 2.930 2.970 18,389 -0.04(-1.33%)
Mar 02, 2020 3.010 3.073 2.995 3.010 37,678 -0.04(-1.31%)
Feb 28, 2020 2.960 3.050 2.960 3.050 1,800 +0.00(+0.00%)
Feb 27, 2020 3.030 3.150 2.945 3.050 18,247 +0.00(+0.00%)
Feb 26, 2020 3.050 3.140 3.050 3.050 8,869 -0.04(-1.13%)
Feb 25, 2020 3.177 3.180 3.050 3.085 13,398 -0.04(-1.17%)
Feb 24, 2020 3.070 3.190 3.040 3.122 16,896 -0.06(-1.74%)
Feb 21, 2020 3.270 3.308 3.130 3.177 21,500 -0.10(-3.15%)
Feb 20, 2020 3.300 3.310 3.250 3.280 20,125 -0.05(-1.50%)
Feb 19, 2020 3.400 3.400 3.280 3.330 10,167 +0.00(+0.00%)
Feb 18, 2020 3.300 3.390 3.276 3.330 3,806 -0.01(-0.30%)
Feb 14, 2020 3.390 3.400 3.260 3.340 85,700 -0.02(-0.60%)
Feb 13, 2020 3.400 3.400 3.360 3.360 15,787 -0.02(-0.74%)
Feb 12, 2020 3.360 3.600 3.360 3.385 162,412 +0.02(+0.74%)
Feb 11, 2020 3.440 3.440 3.360 3.360 3,674 -0.02(-0.58%)
Feb 10, 2020 3.478 3.478 3.360 3.380 18,612 -0.09(-2.59%)
Feb 07, 2020 3.480 3.500 3.470 3.470 1,600 +0.00(+0.00%)
Feb 06, 2020 3.500 3.500 3.470 3.470 1,618 -0.01(-0.29%)
Feb 05, 2020 3.499 3.499 3.476 3.480 2,203 +0.01(+0.29%)
Feb 04, 2020 3.500 3.510 3.470 3.470 8,442 -0.03(-0.85%)
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.