My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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 (%)
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.