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

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

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 17, 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 (%)
Jun 16, 2025 1.760 1.860 1.710 1.810 69,252 +0.05(+2.84%)
Jun 13, 2025 1.750 1.800 1.725 1.760 53,347 +0.01(+0.57%)
Jun 12, 2025 1.670 1.750 1.670 1.750 35,271 +0.06(+3.55%)
Jun 11, 2025 1.700 1.732 1.690 1.690 9,559 -0.01(-0.59%)
Jun 10, 2025 1.640 1.750 1.640 1.700 44,052 +0.05(+3.03%)
Jun 09, 2025 1.690 1.700 1.630 1.650 15,020 -0.02(-1.20%)
Jun 06, 2025 1.596 1.690 1.596 1.670 8,150 -0.01(-0.60%)
Jun 05, 2025 1.693 1.705 1.620 1.680 23,758 -0.01(-0.59%)
Jun 04, 2025 1.610 1.716 1.610 1.690 16,796 +0.03(+1.81%)
Jun 03, 2025 1.690 1.734 1.600 1.660 52,373 -0.01(-0.60%)
Jun 02, 2025 1.650 1.670 1.600 1.670 28,625 -0.01(-0.60%)
May 30, 2025 1.630 1.680 1.600 1.680 23,058 +0.03(+1.82%)
May 29, 2025 1.639 1.660 1.606 1.650 9,433 +0.04(+2.48%)
May 28, 2025 1.610 1.720 1.610 1.610 19,949 -0.03(-1.83%)
May 27, 2025 1.640 1.690 1.620 1.640 11,344 -0.01(-0.61%)
May 23, 2025 1.680 1.680 1.630 1.650 35,563 -0.01(-0.60%)
May 22, 2025 1.690 1.690 1.640 1.660 11,066 +0.03(+1.84%)
May 21, 2025 1.660 1.680 1.600 1.630 25,731 -0.02(-1.21%)
May 20, 2025 1.690 1.690 1.650 1.650 8,627 -0.03(-1.79%)
May 19, 2025 1.610 1.690 1.610 1.680 15,954 +0.04(+2.44%)
May 16, 2025 1.620 1.695 1.610 1.640 17,243 -0.02(-1.20%)
May 15, 2025 1.650 1.660 1.580 1.660 21,841 +0.03(+1.84%)
May 14, 2025 1.650 1.700 1.580 1.630 80,727 -0.02(-1.21%)
May 13, 2025 1.660 1.660 1.630 1.650 14,194 -0.02(-1.20%)
May 12, 2025 1.691 1.710 1.650 1.670 53,304 +0.00(+0.00%)
May 09, 2025 1.750 1.750 1.580 1.670 35,021 -0.08(-4.35%)
May 08, 2025 1.690 1.770 1.650 1.746 55,329 +0.04(+2.11%)
May 07, 2025 1.650 1.750 1.619 1.710 65,909 +0.10(+6.21%)
May 06, 2025 1.530 1.640 1.530 1.610 25,173 +0.06(+3.87%)
May 05, 2025 1.582 1.620 1.537 1.550 25,101 -0.01(-0.64%)
May 02, 2025 1.550 1.590 1.530 1.560 44,072 -0.06(-3.47%)
May 01, 2025 1.540 1.650 1.540 1.616 60,720 -0.04(-2.65%)
Apr 30, 2025 1.640 1.666 1.600 1.660 34,726 +0.02(+1.47%)
Apr 29, 2025 1.610 1.640 1.603 1.636 8,170 -0.00(-0.24%)
Apr 28, 2025 1.630 1.650 1.600 1.640 19,191 +0.01(+0.61%)
Apr 25, 2025 1.680 1.680 1.550 1.630 11,817 -0.02(-1.21%)
Apr 24, 2025 1.670 1.670 1.560 1.650 14,177 +0.01(+0.61%)
Apr 23, 2025 1.600 1.660 1.530 1.640 16,236 +0.10(+6.49%)
Apr 22, 2025 1.610 1.610 1.530 1.540 6,955 -0.01(-0.65%)
Apr 21, 2025 1.560 1.570 1.538 1.550 17,391 +0.02(+0.98%)
Apr 17, 2025 1.450 1.550 1.440 1.535 35,642 +0.08(+5.86%)
Apr 16, 2025 1.500 1.510 1.450 1.450 11,678 -0.03(-2.03%)
Apr 15, 2025 1.540 1.541 1.480 1.480 19,705 -0.04(-2.95%)
Apr 14, 2025 1.480 1.560 1.480 1.525 5,192 +0.03(+2.35%)
Apr 11, 2025 1.500 1.500 1.450 1.490 10,047 +0.00(+0.00%)
Apr 10, 2025 1.430 1.550 1.430 1.490 31,794 +0.00(+0.00%)
Apr 09, 2025 1.410 1.490 1.400 1.490 26,445 +0.04(+2.76%)
Apr 08, 2025 1.480 1.490 1.400 1.450 10,169 +0.03(+2.11%)
Apr 07, 2025 1.450 1.489 1.370 1.420 30,407 -0.06(-3.73%)
Apr 04, 2025 1.550 1.550 1.440 1.475 80,373 -0.06(-4.22%)
Apr 03, 2025 1.570 1.640 1.530 1.540 28,359 -0.04(-2.53%)
Apr 02, 2025 1.575 1.611 1.570 1.580 9,534 -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 Of Service.