Skip to main content

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

2.370 +0.210 (+9.72%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 2.240 2.239 2.100 2.160 34,996 -0.04(-1.82%)
Aug 29, 2025 2.200 2.277 2.120 2.200 73,215 -0.03(-1.35%)
Aug 28, 2025 2.210 2.364 2.130 2.230 44,143 +0.00(+0.00%)
Aug 27, 2025 2.420 2.495 2.200 2.230 66,339 -0.17(-7.08%)
Aug 26, 2025 2.330 2.460 2.330 2.400 12,809 +0.05(+2.13%)
Aug 25, 2025 2.470 2.490 2.350 2.350 20,417 -0.10(-4.08%)
Aug 22, 2025 2.395 2.490 2.395 2.450 22,499 +0.10(+4.26%)
Aug 21, 2025 2.288 2.430 2.288 2.350 11,319 +0.05(+2.17%)
Aug 20, 2025 2.352 2.430 2.200 2.300 29,337 +0.01(+0.44%)
Aug 19, 2025 2.470 2.470 2.280 2.290 16,220 -0.12(-4.98%)
Aug 18, 2025 2.440 2.490 2.365 2.410 25,548 -0.03(-1.07%)
Aug 15, 2025 2.390 2.450 2.338 2.436 17,997 +0.08(+3.22%)
Aug 14, 2025 2.370 2.430 2.290 2.360 35,226 -0.05(-2.07%)
Aug 13, 2025 2.440 2.447 2.356 2.410 27,939 +0.06(+2.55%)
Aug 12, 2025 2.260 2.520 2.260 2.350 56,415 +0.07(+3.25%)
Aug 11, 2025 2.250 2.290 2.155 2.276 20,753 +0.03(+1.16%)
Aug 08, 2025 2.180 2.280 2.120 2.250 25,237 +0.10(+4.65%)
Aug 07, 2025 2.190 2.265 2.150 2.150 21,798 -0.05(-2.27%)
Aug 06, 2025 2.200 2.280 2.200 2.200 20,568 -0.07(-3.08%)
Aug 05, 2025 2.230 2.280 2.180 2.270 15,441 +0.04(+1.79%)
Aug 04, 2025 2.250 2.302 2.166 2.230 26,294 +0.06(+3.00%)
Aug 01, 2025 2.070 2.250 2.050 2.165 33,582 +0.04(+2.12%)
Jul 31, 2025 2.430 2.485 2.040 2.120 99,827 -0.24(-10.17%)
Jul 30, 2025 2.380 2.490 2.360 2.360 38,099 +0.03(+1.42%)
Jul 29, 2025 2.250 2.470 2.240 2.327 72,527 +0.09(+3.88%)
Jul 28, 2025 2.270 2.410 2.221 2.240 34,128 -0.09(-3.86%)
Jul 25, 2025 2.490 2.580 2.210 2.330 38,716 -0.18(-7.17%)
Jul 24, 2025 2.490 2.650 2.400 2.510 79,300 -0.03(-1.18%)
Jul 23, 2025 2.560 2.600 2.400 2.540 84,421 +0.12(+4.96%)
Jul 22, 2025 2.320 2.500 2.300 2.420 85,021 +0.11(+4.76%)
Jul 21, 2025 2.290 2.370 2.240 2.310 68,357 +0.00(+0.00%)
Jul 18, 2025 2.420 2.420 2.300 2.310 24,447 -0.07(-2.94%)
Jul 17, 2025 2.280 2.440 2.211 2.380 31,875 +0.13(+5.78%)
Jul 16, 2025 2.230 2.330 2.220 2.250 40,248 -0.01(-0.44%)
Jul 15, 2025 2.190 2.320 2.180 2.260 45,725 +0.06(+2.73%)
Jul 14, 2025 2.220 2.270 2.100 2.200 81,458 -0.01(-0.45%)
Jul 11, 2025 2.180 2.320 2.180 2.210 85,984 -0.04(-1.78%)
Jul 10, 2025 2.050 2.250 2.040 2.250 122,702 +0.20(+9.76%)
Jul 09, 2025 1.970 2.050 1.970 2.050 65,325 +0.10(+5.13%)
Jul 08, 2025 1.840 2.000 1.835 1.950 60,093 +0.12(+6.56%)
Jul 07, 2025 1.790 1.890 1.790 1.830 18,225 +0.00(+0.00%)
Jul 03, 2025 1.830 1.880 1.785 1.830 31,973 -0.01(-0.54%)
Jul 02, 2025 1.820 1.890 1.820 1.840 27,220 +0.01(+0.55%)
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.