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

Aware Inc (NQ: AWRE )

1.630 -0.080 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.710 1.730 1.630 1.630 31,310 -0.08(-4.68%)
Nov 26, 2024 1.590 1.820 1.580 1.710 114,967 +0.10(+6.21%)
Nov 25, 2024 1.500 1.630 1.490 1.610 66,674 +0.11(+7.33%)
Nov 22, 2024 1.460 1.530 1.460 1.500 16,892 +0.00(+0.00%)
Nov 21, 2024 1.470 1.530 1.470 1.500 31,558 -0.01(-0.66%)
Nov 20, 2024 1.420 1.520 1.370 1.510 110,991 +0.12(+8.63%)
Nov 19, 2024 1.370 1.440 1.350 1.390 119,083 +0.02(+1.46%)
Nov 18, 2024 1.410 1.440 1.370 1.370 60,437 -0.07(-4.86%)
Nov 15, 2024 1.520 1.531 1.415 1.440 103,032 -0.06(-4.00%)
Nov 14, 2024 1.520 1.610 1.450 1.500 98,594 -0.01(-0.66%)
Nov 13, 2024 1.520 1.550 1.490 1.510 34,370 +0.02(+1.34%)
Nov 12, 2024 1.590 1.590 1.440 1.490 48,072 -0.01(-0.67%)
Nov 11, 2024 1.600 1.600 1.430 1.500 67,541 -0.05(-3.23%)
Nov 08, 2024 1.680 1.700 1.550 1.550 25,162 -0.11(-6.63%)
Nov 07, 2024 1.660 1.740 1.660 1.660 22,709 +0.04(+2.47%)
Nov 06, 2024 1.640 1.720 1.600 1.620 43,689 +0.08(+5.19%)
Nov 05, 2024 1.460 1.660 1.460 1.540 52,497 +0.04(+2.67%)
Nov 04, 2024 1.550 1.553 1.440 1.500 64,708 -0.04(-2.60%)
Nov 01, 2024 1.700 1.700 1.530 1.540 40,523 -0.09(-5.52%)
Oct 31, 2024 1.660 1.740 1.490 1.630 383,925 -0.44(-21.26%)
Oct 30, 2024 2.070 2.100 2.070 2.070 44,612 +0.00(+0.00%)
Oct 29, 2024 2.020 2.110 2.000 2.070 20,916 -0.00(-0.00%)
Oct 28, 2024 2.070 2.140 1.910 2.070 20,493 +0.05(+2.73%)
Oct 25, 2024 2.010 2.050 1.945 2.015 3,925 +0.01(+0.25%)
Oct 24, 2024 2.100 2.100 2.000 2.010 19,324 -0.04(-1.95%)
Oct 23, 2024 2.085 2.140 1.990 2.050 52,230 -0.02(-0.97%)
Oct 22, 2024 2.020 2.150 1.980 2.070 16,193 +0.08(+4.02%)
Oct 21, 2024 1.980 2.000 1.910 1.990 14,096 +0.00(+0.00%)
Oct 18, 2024 1.965 2.000 1.960 1.990 14,257 -0.01(-0.50%)
Oct 17, 2024 1.960 2.024 1.820 2.000 80,838 -0.04(-1.96%)
Oct 16, 2024 1.930 2.090 1.930 2.040 22,599 +0.07(+3.55%)
Oct 15, 2024 1.950 1.980 1.920 1.970 24,536 +0.00(+0.25%)
Oct 14, 2024 1.930 1.990 1.900 1.965 21,058 +0.01(+0.26%)
Oct 11, 2024 1.980 1.980 1.940 1.960 7,072 +0.01(+0.51%)
Oct 10, 2024 1.940 1.980 1.930 1.950 2,651 -0.04(-2.01%)
Oct 09, 2024 1.950 1.990 1.930 1.990 7,292 +0.00(+0.00%)
Oct 08, 2024 1.970 1.990 1.919 1.990 6,714 -0.01(-0.50%)
Oct 07, 2024 2.020 2.028 1.960 2.000 13,574 +0.00(+0.00%)
Oct 04, 2024 2.120 2.120 1.970 2.000 14,896 -0.06(-2.91%)
Oct 03, 2024 1.960 2.080 1.920 2.060 51,873 +0.13(+6.74%)
Oct 02, 2024 1.820 1.990 1.820 1.930 45,071 +0.07(+3.76%)
Oct 01, 2024 1.840 1.915 1.830 1.860 22,311 -0.01(-0.53%)
Sep 30, 2024 1.880 1.920 1.820 1.870 28,011 -0.02(-1.06%)
Sep 27, 2024 1.940 1.940 1.834 1.890 13,698 +0.00(+0.00%)
Sep 26, 2024 1.830 1.890 1.830 1.890 12,810 +0.11(+6.18%)
Sep 25, 2024 1.800 1.840 1.730 1.780 69,266 +0.03(+1.71%)
Sep 24, 2024 1.770 1.790 1.750 1.750 169,799 -0.03(-1.69%)
Sep 23, 2024 1.860 1.940 1.770 1.780 89,314 -0.07(-3.78%)
Sep 20, 2024 1.880 1.880 1.820 1.850 118,300 -0.04(-2.37%)
Sep 19, 2024 2.020 2.020 1.860 1.895 44,937 -0.03(-1.81%)
Sep 18, 2024 1.920 2.010 1.920 1.930 44,818 +0.05(+2.66%)
Sep 17, 2024 2.060 2.074 1.870 1.880 41,852 -0.17(-8.29%)
Sep 16, 2024 2.140 2.145 2.020 2.050 46,634 -0.10(-4.65%)
Sep 13, 2024 2.190 2.350 2.120 2.150 39,098 -0.06(-2.71%)
Sep 12, 2024 2.170 2.280 2.160 2.210 20,403 +0.02(+0.91%)
Sep 11, 2024 2.120 2.425 2.120 2.190 40,570 +0.04(+2.10%)
Sep 10, 2024 2.130 2.210 2.120 2.145 9,922 -0.00(-0.23%)
Sep 09, 2024 2.150 2.230 2.100 2.150 24,749 -0.02(-0.92%)
Sep 06, 2024 2.260 2.290 2.050 2.170 89,371 -0.08(-3.56%)
Sep 05, 2024 2.260 2.290 2.220 2.250 9,747 -0.05(-2.17%)
Sep 04, 2024 2.180 2.300 2.180 2.300 31,753 +0.14(+6.48%)
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.