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

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

1.510 -0.050 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 1.570 1.660 1.510 1.510 68,602 -0.05(-3.20%)
Mar 11, 2025 1.530 1.570 1.470 1.560 22,313 +0.08(+5.40%)
Mar 10, 2025 1.540 1.540 1.470 1.480 45,227 -0.06(-3.90%)
Mar 07, 2025 1.440 1.580 1.440 1.540 68,157 +0.11(+7.69%)
Mar 06, 2025 1.520 1.540 1.420 1.430 66,606 -0.08(-5.30%)
Mar 05, 2025 1.520 1.556 1.485 1.510 28,590 +0.02(+1.34%)
Mar 04, 2025 1.480 1.543 1.460 1.490 65,306 +0.02(+1.36%)
Mar 03, 2025 1.600 1.610 1.470 1.470 42,949 -0.13(-8.13%)
Feb 28, 2025 1.580 1.640 1.560 1.600 32,743 +0.00(+0.00%)
Feb 27, 2025 1.620 1.640 1.567 1.600 24,469 -0.04(-2.44%)
Feb 26, 2025 1.550 1.640 1.550 1.640 26,354 +0.08(+5.13%)
Feb 25, 2025 1.590 1.630 1.550 1.560 24,550 -0.05(-3.11%)
Feb 24, 2025 1.550 1.640 1.550 1.610 56,011 +0.05(+3.21%)
Feb 21, 2025 1.580 1.590 1.550 1.560 28,484 -0.04(-2.50%)
Feb 20, 2025 1.570 1.630 1.560 1.600 23,766 +0.00(+0.30%)
Feb 19, 2025 1.565 1.632 1.565 1.595 13,441 -0.01(-0.92%)
Feb 18, 2025 1.570 1.650 1.560 1.610 34,747 +0.00(+0.16%)
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%)
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.