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

Aware Inc (NQ: AWRE )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 12:29 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, 2017 4.500 4.700 4.500 4.700 13,805 +0.15(+3.30%)
Oct 30, 2017 4.619 4.700 4.550 4.550 25,255 -0.05(-1.09%)
Oct 27, 2017 4.600 4.600 4.510 4.600 36,020 +0.00(+0.00%)
Oct 26, 2017 4.500 4.600 4.500 4.600 10,297 +0.10(+2.22%)
Oct 25, 2017 4.500 4.550 4.500 4.500 23,779 -0.10(-2.17%)
Oct 24, 2017 4.600 4.600 4.500 4.600 11,176 -0.05(-1.08%)
Oct 23, 2017 4.450 4.650 4.450 4.650 13,958 +0.20(+4.49%)
Oct 20, 2017 4.550 4.590 4.450 4.450 7,487 -0.10(-2.20%)
Oct 19, 2017 4.450 4.600 4.450 4.550 23,584 +0.10(+2.25%)
Oct 18, 2017 4.500 4.500 4.450 4.450 25,063 -0.05(-1.11%)
Oct 17, 2017 4.500 4.600 4.500 4.500 20,690 -0.05(-1.10%)
Oct 16, 2017 4.550 4.600 4.550 4.550 6,999 -0.05(-1.09%)
Oct 13, 2017 4.700 4.700 4.450 4.600 36,693 -0.05(-1.08%)
Oct 12, 2017 4.500 4.700 4.450 4.650 12,246 +0.10(+2.20%)
Oct 11, 2017 4.550 4.650 4.550 4.550 18,714 +0.00(+0.00%)
Oct 10, 2017 4.600 4.750 4.550 4.550 48,537 -0.03(-0.55%)
Oct 09, 2017 4.550 4.600 4.550 4.575 53,909 -0.02(-0.54%)
Oct 06, 2017 4.650 4.650 4.550 4.600 152,644 -0.05(-1.08%)
Oct 05, 2017 4.600 4.700 4.600 4.650 10,873 +0.00(+0.00%)
Oct 04, 2017 4.650 4.700 4.600 4.650 9,618 -0.05(-1.06%)
Oct 03, 2017 4.700 4.750 4.650 4.700 7,326 +0.05(+1.08%)
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.