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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	2.950	2.950	2.800	2.810	51,532	-0.13(-4.42%)
Sep 15, 2025	2.900	2.950	2.880	2.940	26,483	+0.06(+2.08%)
Sep 12, 2025	2.900	2.950	2.800	2.880	28,877	+0.08(+2.86%)
Sep 11, 2025	2.799	2.894	2.720	2.800	57,251	+0.07(+2.56%)
Sep 10, 2025	2.740	2.860	2.710	2.730	24,529	-0.04(-1.44%)
Sep 09, 2025	2.790	2.950	2.730	2.770	78,975	+0.03(+1.09%)
Sep 08, 2025	2.300	2.790	2.260	2.740	169,381	+0.47(+20.70%)
Sep 05, 2025	2.200	2.290	2.200	2.270	69,942	+0.05(+2.25%)
Sep 04, 2025	2.400	2.400	2.210	2.220	44,060	-0.14(-5.93%)
Sep 03, 2025	2.310	2.429	2.265	2.360	73,983	+0.20(+9.26%)
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%)