ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.940 -0.030 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.960 2.010 1.940 1.940 14,315 -0.03(-1.52%)
Jan 08, 2026 1.990 2.042 1.950 1.970 8,548 +0.01(+0.51%)
Jan 07, 2026 1.990 2.030 1.960 1.960 49,920 -0.03(-1.51%)
Jan 06, 2026 2.070 2.090 1.990 1.990 31,200 -0.04(-1.97%)
Jan 05, 2026 2.000 2.110 2.000 2.030 24,181 +0.08(+4.10%)
Jan 02, 2026 1.860 2.070 1.860 1.950 47,938 +0.10(+5.41%)
Dec 31, 2025 1.900 1.950 1.800 1.850 75,231 -0.05(-2.63%)
Dec 30, 2025 1.990 2.000 1.900 1.900 60,503 -0.09(-4.52%)
Dec 29, 2025 2.020 2.085 1.960 1.990 25,194 -0.02(-1.00%)
Dec 26, 2025 2.030 2.065 1.970 2.010 65,483 -0.02(-0.99%)
Dec 24, 2025 2.015 2.070 2.010 2.030 3,515 -0.02(-0.98%)
Dec 23, 2025 2.020 2.081 1.990 2.050 23,289 +0.01(+0.49%)
Dec 22, 2025 2.070 2.150 2.000 2.040 57,451 -0.02(-0.97%)
Dec 19, 2025 2.083 2.167 2.060 2.060 14,118 -0.06(-2.83%)
Dec 18, 2025 2.070 2.170 2.060 2.120 32,688 +0.04(+1.92%)
Dec 17, 2025 2.120 2.160 2.080 2.080 10,272 -0.02(-0.95%)
Dec 16, 2025 2.100 2.118 2.100 2.100 4,744 +0.00(+0.00%)
Dec 15, 2025 2.100 2.120 2.070 2.100 11,522 -0.01(-0.47%)
Dec 12, 2025 2.220 2.220 2.110 2.110 31,018 -0.04(-1.86%)
Dec 11, 2025 2.090 2.150 2.060 2.150 15,937 +0.06(+2.87%)
Dec 10, 2025 2.030 2.110 2.020 2.090 34,515 +0.00(+0.00%)
Dec 09, 2025 2.090 2.120 1.970 2.090 73,643 +0.04(+1.95%)
Dec 08, 2025 2.150 2.180 2.050 2.050 64,683 -0.15(-6.82%)
Dec 05, 2025 2.280 2.313 2.160 2.200 30,719 -0.05(-2.22%)
Dec 04, 2025 2.200 2.350 2.185 2.250 67,670 +0.03(+1.35%)
Dec 03, 2025 2.100 2.290 2.100 2.220 37,124 +0.12(+5.71%)
Dec 02, 2025 2.250 2.250 2.100 2.100 25,355 -0.06(-2.78%)
Dec 01, 2025 2.150 2.370 2.150 2.160 11,885 +0.00(+0.00%)
Nov 28, 2025 2.177 2.191 2.155 2.160 3,301 -0.03(-1.37%)
Nov 26, 2025 2.148 2.220 2.148 2.190 26,392 +0.03(+1.39%)
Nov 25, 2025 2.170 2.190 2.110 2.160 27,689 +0.03(+1.41%)
Nov 24, 2025 2.130 2.159 2.105 2.130 6,205 +0.02(+0.95%)
Nov 21, 2025 2.100 2.180 2.090 2.110 20,069 +0.00(+0.00%)
Nov 20, 2025 2.207 2.251 2.110 2.110 17,789 -0.05(-2.31%)
Nov 19, 2025 2.250 2.250 2.120 2.160 22,767 -0.05(-2.26%)
Nov 18, 2025 2.210 2.270 2.190 2.210 32,082 -0.02(-0.90%)
Nov 17, 2025 2.340 2.350 2.230 2.230 103,843 -0.17(-7.08%)
Nov 14, 2025 2.390 2.475 2.330 2.400 39,966 +0.05(+2.13%)
Nov 13, 2025 2.430 2.520 2.350 2.350 20,142 -0.08(-3.29%)
Nov 12, 2025 2.457 2.490 2.430 2.430 7,243 -0.03(-1.42%)
Nov 11, 2025 2.480 2.495 2.400 2.465 24,818 -0.06(-2.57%)
Nov 10, 2025 2.500 2.570 2.410 2.530 18,881 +0.06(+2.43%)
Nov 07, 2025 2.230 2.530 2.230 2.470 73,608 +0.18(+7.86%)
Nov 06, 2025 2.300 2.361 2.220 2.290 44,595 +0.08(+3.39%)
Nov 05, 2025 2.210 2.270 2.210 2.215 17,981 -0.01(-0.23%)
Nov 04, 2025 2.230 2.295 2.220 2.220 13,437 -0.08(-3.48%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.