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

Aware Inc (NQ: AWRE )

1.850 UNCHANGED
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 (%)
Oct 31, 2016 5.150 5.350 5.100 5.225 54,004 +0.07(+1.46%)
Oct 28, 2016 5.250 5.400 5.050 5.150 70,568 -0.10(-1.90%)
Oct 27, 2016 5.250 5.333 5.100 5.250 38,573 +0.05(+0.96%)
Oct 26, 2016 5.000 5.250 4.905 5.200 23,585 +0.00(+0.00%)
Oct 25, 2016 5.000 5.200 4.950 5.200 32,512 +0.10(+1.96%)
Oct 24, 2016 5.195 5.200 5.001 5.100 32,733 +0.00(+0.00%)
Oct 21, 2016 5.125 5.150 5.100 5.100 12,397 -0.05(-0.97%)
Oct 20, 2016 5.100 5.250 5.100 5.150 21,954 +0.10(+1.98%)
Oct 19, 2016 5.050 5.100 4.961 5.050 31,543 +0.00(+0.00%)
Oct 18, 2016 4.950 5.100 4.950 5.050 17,207 +0.10(+2.02%)
Oct 17, 2016 5.100 5.200 4.941 4.950 27,041 -0.21(-4.07%)
Oct 14, 2016 5.250 5.280 5.050 5.160 10,699 -0.05(-0.96%)
Oct 13, 2016 5.020 5.310 5.000 5.210 65,828 +0.14(+2.76%)
Oct 12, 2016 5.120 5.120 5.000 5.070 37,672 -0.05(-0.98%)
Oct 11, 2016 5.270 5.300 5.060 5.120 21,069 -0.16(-3.03%)
Oct 10, 2016 5.150 5.327 5.150 5.280 44,627 +0.09(+1.73%)
Oct 07, 2016 5.330 5.492 5.177 5.190 17,071 -0.09(-1.70%)
Oct 06, 2016 5.080 5.330 5.070 5.280 21,693 +0.14(+2.72%)
Oct 05, 2016 5.080 5.170 4.907 5.140 59,963 +0.10(+1.98%)
Oct 04, 2016 5.150 5.340 5.020 5.040 47,951 -0.23(-4.36%)
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.