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

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Jan 31, 2013 4.225 4.254 4.129 4.240 53,516 +0.02(+0.52%)
Jan 30, 2013 4.365 4.453 4.203 4.218 42,547 -0.15(-3.37%)
Jan 29, 2013 4.490 4.523 4.262 4.365 63,150 -0.14(-3.10%)
Jan 28, 2013 4.313 4.600 4.313 4.505 148,065 +0.18(+4.26%)
Jan 25, 2013 4.115 4.357 4.063 4.321 53,515 +0.18(+4.26%)
Jan 24, 2013 4.343 4.343 4.041 4.144 66,979 -0.17(-3.92%)
Jan 23, 2013 4.387 4.409 4.285 4.313 41,103 -0.09(-2.01%)
Jan 22, 2013 4.446 4.475 4.365 4.402 40,135 -0.01(-0.33%)
Jan 18, 2013 4.299 4.424 4.167 4.416 79,379 +0.10(+2.39%)
Jan 17, 2013 4.409 4.409 4.254 4.313 71,440 -0.10(-2.17%)
Jan 16, 2013 4.468 4.475 4.357 4.409 40,555 -0.05(-1.16%)
Jan 15, 2013 4.387 4.519 4.343 4.460 61,702 +0.04(+1.00%)
Jan 14, 2013 4.416 4.416 4.350 4.416 39,917 +0.00(+0.00%)
Jan 11, 2013 4.416 4.416 4.299 4.416 49,576 +0.00(+0.00%)
Jan 10, 2013 4.394 4.416 4.299 4.416 79,322 +0.02(+0.50%)
Jan 09, 2013 4.343 4.394 4.269 4.394 58,723 +0.07(+1.70%)
Jan 08, 2013 4.394 4.394 4.173 4.321 75,913 -0.07(-1.51%)
Jan 07, 2013 4.232 4.402 4.203 4.387 147,616 +0.16(+3.83%)
Jan 04, 2013 4.048 4.284 4.033 4.225 167,330 +0.18(+4.55%)
Jan 03, 2013 4.048 4.056 4.011 4.041 57,959 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.