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

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

2.250 +0.030 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2025 2.200 2.350 2.185 2.250 67,670 +0.03(+1.35%)
Dec 03, 2025 2.100 2.290 2.100 2.220 37,124 +0.12(+5.71%)
Dec 02, 2025 2.250 2.250 2.100 2.100 25,355 -0.06(-2.78%)
Dec 01, 2025 2.150 2.370 2.150 2.160 11,885 +0.00(+0.00%)
Nov 28, 2025 2.177 2.191 2.155 2.160 3,301 -0.03(-1.37%)
Nov 26, 2025 2.148 2.220 2.148 2.190 26,392 +0.03(+1.39%)
Nov 25, 2025 2.170 2.190 2.110 2.160 27,689 +0.03(+1.41%)
Nov 24, 2025 2.130 2.159 2.105 2.130 6,205 +0.02(+0.95%)
Nov 21, 2025 2.100 2.180 2.090 2.110 20,069 +0.00(+0.00%)
Nov 20, 2025 2.207 2.251 2.110 2.110 17,789 -0.05(-2.31%)
Nov 19, 2025 2.250 2.250 2.120 2.160 22,767 -0.05(-2.26%)
Nov 18, 2025 2.210 2.270 2.190 2.210 32,082 -0.02(-0.90%)
Nov 17, 2025 2.340 2.350 2.230 2.230 103,843 -0.17(-7.08%)
Nov 14, 2025 2.390 2.475 2.330 2.400 39,966 +0.05(+2.13%)
Nov 13, 2025 2.430 2.520 2.350 2.350 20,142 -0.08(-3.29%)
Nov 12, 2025 2.457 2.490 2.430 2.430 7,243 -0.03(-1.42%)
Nov 11, 2025 2.480 2.495 2.400 2.465 24,818 -0.06(-2.57%)
Nov 10, 2025 2.500 2.570 2.410 2.530 18,881 +0.06(+2.43%)
Nov 07, 2025 2.230 2.530 2.230 2.470 73,608 +0.18(+7.86%)
Nov 06, 2025 2.300 2.361 2.220 2.290 44,595 +0.08(+3.39%)
Nov 05, 2025 2.210 2.270 2.210 2.215 17,981 -0.01(-0.23%)
Nov 04, 2025 2.230 2.295 2.220 2.220 13,437 -0.08(-3.48%)
Nov 03, 2025 2.210 2.460 2.210 2.300 34,032 +0.09(+4.07%)
Oct 31, 2025 2.400 2.400 2.210 2.210 63,913 -0.16(-6.75%)
Oct 30, 2025 2.210 2.500 2.210 2.370 57,388 -0.15(-5.95%)
Oct 29, 2025 2.480 2.520 2.438 2.520 23,776 +0.04(+1.41%)
Oct 28, 2025 2.500 2.532 2.430 2.485 22,293 -0.02(-1.00%)
Oct 27, 2025 2.540 2.570 2.500 2.510 22,703 +0.01(+0.60%)
Oct 24, 2025 2.480 2.510 2.405 2.495 27,067 +0.04(+1.84%)
Oct 23, 2025 2.420 2.450 2.390 2.450 18,260 +0.04(+1.66%)
Oct 22, 2025 2.390 2.440 2.390 2.410 20,301 +0.02(+0.84%)
Oct 21, 2025 2.400 2.440 2.370 2.390 32,711 -0.01(-0.42%)
Oct 20, 2025 2.360 2.440 2.360 2.400 25,403 +0.07(+3.00%)
Oct 17, 2025 2.290 2.449 2.290 2.330 35,413 +0.11(+4.95%)
Oct 16, 2025 2.470 2.494 2.220 2.220 23,189 -0.22(-9.02%)
Oct 15, 2025 2.470 2.490 2.390 2.440 19,503 +0.01(+0.41%)
Oct 14, 2025 2.340 2.500 2.330 2.430 25,861 +0.10(+4.29%)
Oct 13, 2025 2.350 2.441 2.320 2.330 27,564 -0.02(-0.85%)
Oct 10, 2025 2.450 2.620 2.350 2.350 16,935 -0.14(-5.62%)
Oct 09, 2025 2.480 2.510 2.415 2.490 9,256 +0.03(+1.29%)
Oct 08, 2025 2.460 2.554 2.437 2.458 11,507 +0.02(+0.75%)
Oct 07, 2025 2.600 2.675 2.370 2.440 25,143 -0.15(-5.79%)
Oct 06, 2025 2.680 2.837 2.590 2.590 46,854 -0.04(-1.52%)
Oct 03, 2025 2.320 2.630 2.320 2.630 46,970 +0.26(+10.97%)
Oct 02, 2025 2.310 2.446 2.310 2.370 8,509 +0.01(+0.42%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.