• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aware Inc (NQ: AWRE )

    1.600 -0.470 (-22.71%)
    Streaming Delayed Price Updated: 3:56 PM EDT, Oct 31, 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 (%)
    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%)
    Sep 03, 2024 2.150 2.220 2.120 2.160 26,028 +0.01(+0.47%)
    Aug 30, 2024 2.250 2.250 2.120 2.150 35,614 -0.05(-2.27%)
    Aug 29, 2024 2.290 2.310 2.200 2.200 45,881 -0.05(-2.22%)
    Aug 28, 2024 2.260 2.340 2.240 2.250 48,183 -0.05(-2.17%)
    Aug 27, 2024 2.240 2.320 2.180 2.300 94,663 +0.01(+0.66%)
    Aug 26, 2024 2.300 2.400 2.060 2.285 261,872 -0.01(-0.65%)
    Aug 23, 2024 2.340 2.340 2.270 2.300 40,327 +0.06(+2.68%)
    Aug 22, 2024 2.290 2.340 2.210 2.240 53,125 -0.07(-3.03%)
    Aug 21, 2024 2.300 2.380 2.287 2.310 84,344 +0.07(+3.12%)
    Aug 20, 2024 2.480 2.487 2.240 2.240 92,359 -0.27(-10.76%)
    Aug 19, 2024 2.600 2.628 2.410 2.510 98,204 -0.12(-4.56%)
    Aug 16, 2024 2.550 2.680 2.472 2.630 89,913 -0.01(-0.38%)
    Aug 15, 2024 2.630 2.650 2.440 2.640 56,229 +0.00(+0.00%)
    Aug 14, 2024 2.540 2.660 2.520 2.640 50,762 +0.03(+1.15%)
    Aug 13, 2024 2.840 2.840 2.580 2.610 69,072 -0.19(-6.79%)
    Aug 12, 2024 2.790 2.970 2.720 2.800 124,751 +0.11(+4.09%)
    Aug 09, 2024 2.200 2.750 2.180 2.690 392,148 +0.57(+26.89%)
    Aug 08, 2024 2.120 2.120 2.050 2.120 52,450 +0.05(+2.42%)
    Aug 07, 2024 2.090 2.149 2.070 2.070 34,958 -0.01(-0.48%)
    Aug 06, 2024 2.080 2.180 2.000 2.080 80,258 +0.12(+6.12%)
    Aug 05, 2024 1.910 2.060 1.863 1.960 49,120 -0.07(-3.45%)
    Aug 02, 2024 2.090 2.090 2.010 2.030 25,344 -0.06(-2.87%)
    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.