Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.400	2.400	2.210	2.210	63,913	-0.16(-6.75%)
Oct 30, 2025	2.210	2.500	2.210	2.370	57,388	-0.15(-5.95%)
Oct 29, 2025	2.480	2.520	2.438	2.520	23,776	+0.04(+1.41%)
Oct 28, 2025	2.500	2.532	2.430	2.485	22,293	-0.02(-1.00%)
Oct 27, 2025	2.540	2.570	2.500	2.510	22,703	+0.01(+0.60%)
Oct 24, 2025	2.480	2.510	2.405	2.495	27,067	+0.04(+1.84%)
Oct 23, 2025	2.420	2.450	2.390	2.450	18,260	+0.04(+1.66%)
Oct 22, 2025	2.390	2.440	2.390	2.410	20,301	+0.02(+0.84%)
Oct 21, 2025	2.400	2.440	2.370	2.390	32,711	-0.01(-0.42%)
Oct 20, 2025	2.360	2.440	2.360	2.400	25,403	+0.07(+3.00%)
Oct 17, 2025	2.290	2.449	2.290	2.330	35,413	+0.11(+4.95%)
Oct 16, 2025	2.470	2.494	2.220	2.220	23,189	-0.22(-9.02%)
Oct 15, 2025	2.470	2.490	2.390	2.440	19,503	+0.01(+0.41%)
Oct 14, 2025	2.340	2.500	2.330	2.430	25,861	+0.10(+4.29%)
Oct 13, 2025	2.350	2.441	2.320	2.330	27,564	-0.02(-0.85%)
Oct 10, 2025	2.450	2.620	2.350	2.350	16,935	-0.14(-5.62%)
Oct 09, 2025	2.480	2.510	2.415	2.490	9,256	+0.03(+1.29%)
Oct 08, 2025	2.460	2.554	2.437	2.458	11,507	+0.02(+0.75%)
Oct 07, 2025	2.600	2.675	2.370	2.440	25,143	-0.15(-5.79%)
Oct 06, 2025	2.680	2.837	2.590	2.590	46,854	-0.04(-1.52%)
Oct 03, 2025	2.320	2.630	2.320	2.630	46,970	+0.26(+10.97%)
Oct 02, 2025	2.310	2.446	2.310	2.370	8,509	+0.01(+0.42%)
Oct 01, 2025	2.370	2.405	2.310	2.360	23,182	-0.05(-2.07%)
Sep 30, 2025	2.450	2.480	2.370	2.410	12,871	+0.03(+1.26%)
Sep 29, 2025	2.440	2.510	2.370	2.380	10,383	-0.14(-5.56%)
Sep 26, 2025	2.470	2.650	2.370	2.520	32,897	+0.10(+4.13%)
Sep 25, 2025	2.610	2.620	2.370	2.420	37,067	-0.20(-7.63%)
Sep 24, 2025	2.400	2.665	2.350	2.620	68,409	+0.05(+1.95%)
Sep 23, 2025	2.690	2.743	2.570	2.570	23,278	-0.11(-4.10%)
Sep 22, 2025	2.700	2.726	2.660	2.680	37,872	-0.04(-1.47%)
Sep 19, 2025	2.770	2.837	2.680	2.720	55,697	-0.03(-1.09%)
Sep 18, 2025	2.820	2.820	2.656	2.750	44,303	+0.04(+1.48%)
Sep 17, 2025	2.860	2.900	2.700	2.710	60,455	-0.10(-3.56%)
Sep 16, 2025	2.950	2.950	2.800	2.810	51,532	-0.13(-4.42%)
Sep 15, 2025	2.900	2.950	2.880	2.940	26,483	+0.06(+2.08%)
Sep 12, 2025	2.900	2.950	2.800	2.880	28,877	+0.08(+2.86%)
Sep 11, 2025	2.799	2.894	2.720	2.800	57,251	+0.07(+2.56%)
Sep 10, 2025	2.740	2.860	2.710	2.730	24,529	-0.04(-1.44%)
Sep 09, 2025	2.790	2.950	2.730	2.770	78,975	+0.03(+1.09%)
Sep 08, 2025	2.300	2.790	2.260	2.740	169,381	+0.47(+20.70%)
Sep 05, 2025	2.200	2.290	2.200	2.270	69,942	+0.05(+2.25%)
Sep 04, 2025	2.400	2.400	2.210	2.220	44,060	-0.14(-5.93%)
Sep 03, 2025	2.310	2.429	2.265	2.360	73,983	+0.20(+9.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Aware, Inc. - Common Stock (NQ:AWRE)

Historical Prices

Contact us

Sections

Services

Search