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

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

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.470 1.520 1.470 1.500 15,115 +0.01(+0.67%)
Dec 23, 2024 1.510 1.540 1.445 1.490 93,169 -0.03(-2.30%)
Dec 20, 2024 1.412 1.530 1.412 1.525 110,601 +0.01(+0.66%)
Dec 19, 2024 1.560 1.560 1.480 1.515 76,377 +0.03(+2.36%)
Dec 18, 2024 1.515 1.550 1.470 1.480 102,360 -0.03(-1.99%)
Dec 17, 2024 1.420 1.520 1.420 1.510 49,417 +0.05(+3.42%)
Dec 16, 2024 1.480 1.530 1.410 1.460 94,536 -0.06(-3.95%)
Dec 13, 2024 1.540 1.540 1.500 1.520 7,930 -0.02(-1.30%)
Dec 12, 2024 1.500 1.540 1.470 1.540 53,269 +0.05(+3.36%)
Dec 11, 2024 1.480 1.510 1.470 1.490 22,098 -0.01(-0.67%)
Dec 10, 2024 1.540 1.560 1.500 1.500 19,536 -0.05(-3.23%)
Dec 09, 2024 1.560 1.590 1.500 1.550 94,493 +0.00(+0.00%)
Dec 06, 2024 1.620 1.650 1.500 1.550 84,743 -0.04(-2.52%)
Dec 05, 2024 1.670 1.690 1.580 1.590 47,858 -0.07(-4.22%)
Dec 04, 2024 1.570 1.680 1.570 1.660 27,369 +0.09(+5.73%)
Dec 03, 2024 1.610 1.610 1.555 1.570 17,285 -0.01(-0.63%)
Dec 02, 2024 1.580 1.630 1.580 1.580 44,437 -0.02(-1.25%)
Nov 29, 2024 1.570 1.650 1.570 1.600 10,001 -0.03(-1.84%)
Nov 27, 2024 1.710 1.730 1.630 1.630 31,310 -0.08(-4.68%)
Nov 26, 2024 1.590 1.820 1.580 1.710 114,967 +0.10(+6.21%)
Nov 25, 2024 1.500 1.630 1.490 1.610 66,674 +0.11(+7.33%)
Nov 22, 2024 1.460 1.530 1.460 1.500 16,892 +0.00(+0.00%)
Nov 21, 2024 1.470 1.530 1.470 1.500 31,558 -0.01(-0.66%)
Nov 20, 2024 1.420 1.520 1.370 1.510 110,991 +0.12(+8.63%)
Nov 19, 2024 1.370 1.440 1.350 1.390 119,083 +0.02(+1.46%)
Nov 18, 2024 1.410 1.440 1.370 1.370 60,437 -0.07(-4.86%)
Nov 15, 2024 1.520 1.531 1.415 1.440 103,032 -0.06(-4.00%)
Nov 14, 2024 1.520 1.610 1.450 1.500 98,594 -0.01(-0.66%)
Nov 13, 2024 1.520 1.550 1.490 1.510 34,370 +0.02(+1.34%)
Nov 12, 2024 1.590 1.590 1.440 1.490 48,072 -0.01(-0.67%)
Nov 11, 2024 1.600 1.600 1.430 1.500 67,541 -0.05(-3.23%)
Nov 08, 2024 1.680 1.700 1.550 1.550 25,162 -0.11(-6.63%)
Nov 07, 2024 1.660 1.740 1.660 1.660 22,709 +0.04(+2.47%)
Nov 06, 2024 1.640 1.720 1.600 1.620 43,689 +0.08(+5.19%)
Nov 05, 2024 1.460 1.660 1.460 1.540 52,497 +0.04(+2.67%)
Nov 04, 2024 1.550 1.553 1.440 1.500 64,708 -0.04(-2.60%)
Nov 01, 2024 1.700 1.700 1.530 1.540 40,523 -0.09(-5.52%)
Oct 31, 2024 1.660 1.740 1.490 1.630 383,925 -0.44(-21.26%)
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%)
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 and Conditions.