Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2020 2.630 2.800 2.540 2.640 152,800 -0.02(-0.75%)
Oct 29, 2020 2.700 2.700 2.560 2.660 12,093 +0.00(+0.00%)
Oct 28, 2020 2.620 2.810 2.595 2.660 72,572 +0.03(+1.14%)
Oct 27, 2020 2.600 2.700 2.598 2.630 10,197 +0.07(+2.73%)
Oct 26, 2020 2.640 2.645 2.560 2.560 12,388 -0.05(-1.92%)
Oct 23, 2020 2.650 2.700 2.610 2.610 8,600 +0.00(+0.00%)
Oct 22, 2020 2.640 2.660 2.610 2.610 6,392 -0.03(-1.14%)
Oct 21, 2020 2.610 2.696 2.610 2.640 7,008 +0.00(+0.00%)
Oct 20, 2020 2.680 2.690 2.620 2.640 9,397 +0.03(+1.15%)
Oct 19, 2020 2.650 2.665 2.610 2.610 4,920 -0.07(-2.61%)
Oct 16, 2020 2.650 2.710 2.650 2.680 1,700 -0.03(-1.11%)
Oct 15, 2020 2.680 2.750 2.680 2.710 5,770 +0.04(+1.50%)
Oct 14, 2020 2.730 2.750 2.670 2.670 5,371 -0.05(-1.84%)
Oct 13, 2020 2.690 2.755 2.650 2.720 8,476 +0.02(+0.74%)
Oct 12, 2020 2.670 2.750 2.662 2.700 10,439 +0.01(+0.37%)
Oct 09, 2020 2.800 2.820 2.660 2.690 69,500 -0.04(-1.47%)
Oct 08, 2020 2.700 2.980 2.650 2.730 263,233 -0.01(-0.26%)
Oct 07, 2020 2.680 2.760 2.679 2.737 1,554 +0.07(+2.51%)
Oct 06, 2020 2.740 2.800 2.670 2.670 12,649 -0.02(-0.74%)
Oct 05, 2020 2.740 2.790 2.670 2.690 6,439 -0.04(-1.47%)
Oct 02, 2020 2.650 2.770 2.595 2.730 6,500 +0.08(+3.02%)
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.