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)

2.630 +0.260 (+10.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 2.320 2.630 2.320 2.630 46,969 +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%)
Sep 02, 2025 2.240 2.239 2.100 2.160 34,996 -0.04(-1.82%)
Aug 29, 2025 2.200 2.277 2.120 2.200 73,215 -0.03(-1.35%)
Aug 28, 2025 2.210 2.364 2.130 2.230 44,143 +0.00(+0.00%)
Aug 27, 2025 2.420 2.495 2.200 2.230 66,339 -0.17(-7.08%)
Aug 26, 2025 2.330 2.460 2.330 2.400 12,809 +0.05(+2.13%)
Aug 25, 2025 2.470 2.490 2.350 2.350 20,417 -0.10(-4.08%)
Aug 22, 2025 2.395 2.490 2.395 2.450 22,499 +0.10(+4.26%)
Aug 21, 2025 2.288 2.430 2.288 2.350 11,319 +0.05(+2.17%)
Aug 20, 2025 2.352 2.430 2.200 2.300 29,337 +0.01(+0.44%)
Aug 19, 2025 2.470 2.470 2.280 2.290 16,220 -0.12(-4.98%)
Aug 18, 2025 2.440 2.490 2.365 2.410 25,548 -0.03(-1.07%)
Aug 15, 2025 2.390 2.450 2.338 2.436 17,997 +0.08(+3.22%)
Aug 14, 2025 2.370 2.430 2.290 2.360 35,226 -0.05(-2.07%)
Aug 13, 2025 2.440 2.447 2.356 2.410 27,939 +0.06(+2.55%)
Aug 12, 2025 2.260 2.520 2.260 2.350 56,415 +0.07(+3.25%)
Aug 11, 2025 2.250 2.290 2.155 2.276 20,753 +0.03(+1.16%)
Aug 08, 2025 2.180 2.280 2.120 2.250 25,237 +0.10(+4.65%)
Aug 07, 2025 2.190 2.265 2.150 2.150 21,798 -0.05(-2.27%)
Aug 06, 2025 2.200 2.280 2.200 2.200 20,568 -0.07(-3.08%)
Aug 05, 2025 2.230 2.280 2.180 2.270 15,441 +0.04(+1.79%)
Aug 04, 2025 2.250 2.302 2.166 2.230 26,294 +0.06(+3.00%)
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 following
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.