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

Aware Inc (NQ: AWRE )

1.821 -0.030 (-1.59%)
Streaming Delayed Price Updated: 2:05 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 (%)
Oct 31, 2014 4.320 4.330 4.220 4.320 54,166 +0.03(+0.70%)
Oct 30, 2014 4.250 4.320 4.099 4.290 26,635 +0.00(+0.00%)
Oct 29, 2014 4.320 4.330 4.270 4.290 64,966 +0.00(+0.00%)
Oct 28, 2014 4.310 4.355 4.240 4.290 70,104 +0.02(+0.47%)
Oct 27, 2014 4.260 4.390 4.300 4.270 52,907 -0.03(-0.70%)
Oct 24, 2014 4.490 4.490 4.260 4.300 93,369 -0.22(-4.87%)
Oct 23, 2014 4.400 4.750 4.400 4.520 256,845 +0.13(+2.96%)
Oct 22, 2014 4.400 4.450 4.280 4.390 155,136 +0.44(+11.14%)
Oct 21, 2014 3.960 3.970 3.920 3.950 58,054 +0.01(+0.25%)
Oct 20, 2014 3.720 3.950 3.720 3.940 62,455 +0.24(+6.49%)
Oct 17, 2014 3.700 3.750 3.660 3.700 37,251 +0.05(+1.37%)
Oct 16, 2014 3.510 3.700 3.510 3.650 47,397 +0.09(+2.53%)
Oct 15, 2014 3.530 3.600 3.530 3.560 45,595 +0.01(+0.28%)
Oct 14, 2014 3.598 3.598 3.516 3.550 35,733 -0.01(-0.28%)
Oct 13, 2014 3.590 3.641 3.540 3.560 77,349 -0.06(-1.66%)
Oct 10, 2014 3.620 3.690 3.550 3.620 57,808 -0.03(-0.82%)
Oct 09, 2014 3.590 3.710 3.580 3.650 53,363 +0.05(+1.39%)
Oct 08, 2014 3.600 3.630 3.553 3.600 49,133 +0.00(+0.00%)
Oct 07, 2014 3.600 3.640 3.511 3.600 31,379 +0.01(+0.28%)
Oct 06, 2014 3.560 3.630 3.510 3.590 39,423 +0.03(+0.84%)
Oct 03, 2014 3.600 3.600 3.510 3.560 58,546 -0.03(-0.84%)
Oct 02, 2014 3.510 3.650 3.460 3.590 93,817 +0.04(+1.13%)
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.