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

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

1.607 -0.052 (-3.16%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.610 1.660 1.568 1.607 36,473 -0.05(-3.16%)
Feb 13, 2025 1.650 1.660 1.580 1.660 58,786 +0.08(+5.06%)
Feb 12, 2025 1.562 1.645 1.550 1.580 60,989 +0.01(+0.64%)
Feb 11, 2025 1.700 1.700 1.540 1.570 97,468 -0.12(-7.10%)
Feb 10, 2025 1.720 1.739 1.600 1.690 77,614 +0.00(+0.00%)
Feb 07, 2025 1.670 1.780 1.630 1.690 101,438 +0.02(+1.20%)
Feb 06, 2025 1.710 1.750 1.600 1.670 61,352 -0.03(-1.76%)
Feb 05, 2025 1.680 1.730 1.610 1.700 42,485 +0.07(+4.29%)
Feb 04, 2025 1.600 1.700 1.600 1.630 27,830 +0.03(+1.87%)
Feb 03, 2025 1.560 1.670 1.550 1.600 15,190 -0.03(-1.84%)
Jan 31, 2025 1.630 1.665 1.600 1.630 13,979 +0.00(+0.00%)
Jan 30, 2025 1.660 1.710 1.560 1.630 35,286 -0.02(-1.21%)
Jan 29, 2025 1.640 1.650 1.546 1.650 29,986 +0.07(+4.43%)
Jan 28, 2025 1.530 1.640 1.530 1.580 18,175 +0.05(+3.27%)
Jan 27, 2025 1.670 1.690 1.530 1.530 47,381 -0.12(-7.27%)
Jan 24, 2025 1.650 1.710 1.650 1.650 43,597 -0.04(-2.37%)
Jan 23, 2025 1.650 1.728 1.646 1.690 39,341 +0.01(+0.60%)
Jan 22, 2025 1.720 1.740 1.680 1.680 57,977 -0.03(-1.75%)
Jan 21, 2025 1.650 1.720 1.650 1.710 42,690 +0.05(+3.01%)
Jan 17, 2025 1.670 1.700 1.620 1.660 28,174 +0.03(+1.84%)
Jan 16, 2025 1.680 1.690 1.620 1.630 45,886 -0.02(-1.21%)
Jan 15, 2025 1.580 1.675 1.580 1.650 43,755 +0.03(+1.85%)
Jan 14, 2025 1.660 1.680 1.600 1.620 25,675 -0.05(-2.99%)
Jan 13, 2025 1.600 1.730 1.551 1.670 117,104 +0.07(+4.37%)
Jan 10, 2025 1.550 1.615 1.550 1.600 26,255 +0.03(+1.91%)
Jan 08, 2025 1.670 1.683 1.540 1.570 46,099 -0.08(-4.85%)
Jan 07, 2025 1.710 1.740 1.650 1.650 62,644 -0.03(-1.79%)
Jan 06, 2025 1.700 1.735 1.640 1.680 91,520 +0.00(+0.00%)
Jan 03, 2025 1.660 1.810 1.660 1.680 87,403 +0.01(+0.60%)
Jan 02, 2025 1.980 1.980 1.650 1.670 198,370 -0.28(-14.36%)
Dec 31, 2024 1.950 0 +0.34(+21.12%)
Dec 30, 2024 1.660 1.660 1.550 1.610 94,248 -0.04(-2.42%)
Dec 27, 2024 1.590 1.690 1.590 1.650 100,168 +0.12(+7.84%)
Dec 26, 2024 1.470 1.550 1.470 1.530 39,842 +0.03(+2.00%)
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%)
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.