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

Aware Inc (NQ: AWRE )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 4.650 4.650 4.550 4.550 3,666 -0.09(-2.03%)
Jan 30, 2018 4.400 4.650 4.300 4.644 18,737 +0.19(+4.37%)
Jan 29, 2018 4.400 4.450 4.350 4.450 25,474 +0.00(+0.00%)
Jan 26, 2018 4.350 4.450 4.282 4.450 13,895 +0.10(+2.30%)
Jan 25, 2018 4.350 4.400 4.300 4.350 7,217 +0.05(+1.16%)
Jan 24, 2018 4.350 4.400 4.300 4.300 24,037 -0.15(-3.37%)
Jan 23, 2018 4.300 4.450 4.250 4.450 17,719 +0.14(+3.19%)
Jan 22, 2018 4.350 4.350 4.310 4.312 1,368 -0.04(-0.86%)
Jan 19, 2018 4.350 4.400 4.300 4.350 9,824 +0.00(+0.00%)
Jan 18, 2018 4.400 4.450 4.300 4.350 24,036 -0.20(-4.40%)
Jan 17, 2018 4.500 4.572 4.500 4.550 2,038 +0.10(+2.25%)
Jan 16, 2018 4.600 4.600 4.250 4.450 32,704 -0.18(-3.97%)
Jan 12, 2018 4.634 4.634 4.634 0 +0.06(+1.24%)
Jan 11, 2018 4.600 4.600 4.600 4.577 9,517 -0.02(-0.50%)
Jan 10, 2018 4.500 4.600 4.500 4.600 7,118 +0.14(+3.25%)
Jan 09, 2018 4.300 4.500 4.300 4.455 39,554 +0.00(+0.11%)
Jan 08, 2018 4.400 4.450 4.395 4.450 31,931 +0.05(+1.14%)
Jan 05, 2018 4.352 4.450 4.350 4.400 6,772 +0.00(+0.00%)
Jan 04, 2018 4.350 4.450 4.300 4.400 16,795 +0.10(+2.33%)
Jan 03, 2018 4.451 4.500 4.250 4.300 62,643 -0.15(-3.37%)
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.