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

Aware Inc (NQ: AWRE )

1.992 -0.038 (-1.89%)
Streaming Delayed Price Updated: 12:11 PM EDT, Aug 5, 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 02, 2024 2.090 2.090 2.010 2.030 25,344 -0.06(-2.87%)
Aug 01, 2024 2.090 2.120 2.000 2.090 59,422 +0.00(+0.00%)
Jul 31, 2024 2.150 2.190 2.050 2.090 61,962 +0.04(+1.95%)
Jul 30, 2024 2.050 2.250 1.996 2.050 194,575 +0.05(+2.50%)
Jul 29, 2024 1.950 2.090 1.950 2.000 99,961 +0.03(+1.52%)
Jul 26, 2024 1.940 2.000 1.930 1.970 16,834 +0.05(+2.60%)
Jul 25, 2024 1.960 1.970 1.890 1.920 15,607 -0.02(-1.03%)
Jul 24, 2024 1.980 1.980 1.940 1.940 9,742 -0.02(-1.02%)
Jul 23, 2024 1.960 1.960 1.950 1.960 15,101 -0.02(-1.01%)
Jul 22, 2024 2.010 2.036 1.955 1.980 16,306 +0.02(+1.02%)
Jul 19, 2024 2.050 2.080 1.960 1.960 30,036 -0.01(-0.51%)
Jul 18, 2024 1.960 2.000 1.950 1.970 22,671 -0.03(-1.50%)
Jul 17, 2024 2.050 2.050 1.960 2.000 63,085 -0.01(-0.50%)
Jul 16, 2024 1.920 2.080 1.920 2.010 54,055 +0.11(+5.79%)
Jul 15, 2024 1.900 1.980 1.860 1.900 94,463 +0.01(+0.53%)
Jul 12, 2024 1.860 1.920 1.860 1.890 3,992 +0.01(+0.53%)
Jul 11, 2024 1.890 1.915 1.855 1.880 23,152 +0.01(+0.53%)
Jul 10, 2024 1.920 1.920 1.870 1.870 8,687 -0.01(-0.53%)
Jul 09, 2024 1.940 1.940 1.880 1.880 73,477 -0.03(-1.57%)
Jul 08, 2024 1.990 1.990 1.910 1.910 15,503 -0.06(-3.05%)
Jul 05, 2024 1.950 1.976 1.910 1.970 10,500 +0.03(+1.55%)
Jul 03, 2024 1.900 1.980 1.900 1.940 1,120 +0.02(+1.04%)
Jul 02, 2024 1.920 1.945 1.920 1.920 8,190 -0.01(-0.52%)
Jul 01, 2024 1.960 1.960 1.900 1.930 2,228 -0.04(-2.03%)
Jun 28, 2024 2.010 2.070 1.970 1.970 8,988 +0.00(+0.00%)
Jun 27, 2024 2.000 2.002 1.970 1.970 4,309 +0.00(+0.00%)
Jun 26, 2024 1.960 2.020 1.900 1.970 15,096 +0.01(+0.51%)
Jun 25, 2024 2.010 2.020 1.960 1.960 21,083 -0.04(-2.00%)
Jun 24, 2024 2.030 2.060 2.000 2.000 34,130 -0.06(-2.91%)
Jun 21, 2024 1.850 2.060 1.850 2.060 74,560 +0.21(+11.35%)
Jun 20, 2024 1.820 1.895 1.820 1.850 18,225 +0.02(+1.09%)
Jun 18, 2024 1.850 1.880 1.820 1.830 23,120 -0.03(-1.61%)
Jun 17, 2024 1.770 1.890 1.760 1.860 53,283 +0.09(+4.79%)
Jun 14, 2024 1.810 1.831 1.764 1.775 20,107 -0.05(-2.47%)
Jun 13, 2024 1.820 1.835 1.810 1.820 9,697 -0.03(-1.62%)
Jun 12, 2024 1.870 1.900 1.790 1.850 22,391 -0.02(-1.07%)
Jun 11, 2024 1.880 1.890 1.800 1.870 26,991 +0.04(+2.19%)
Jun 10, 2024 1.820 1.850 1.784 1.830 17,151 -0.02(-1.08%)
Jun 07, 2024 1.870 1.870 1.810 1.850 28,975 +0.03(+1.65%)
Jun 06, 2024 1.850 1.850 1.800 1.820 14,931 -0.01(-0.55%)
Jun 05, 2024 1.750 1.840 1.750 1.830 21,590 +0.06(+3.39%)
Jun 04, 2024 1.810 1.810 1.760 1.770 35,874 -0.07(-3.80%)
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.