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 (%)
Oct 31, 2018 4.000 4.000 3.830 3.830 1,992 -0.17(-4.25%)
Oct 30, 2018 3.750 4.000 3.530 4.000 16,088 +0.30(+8.11%)
Oct 29, 2018 3.580 3.760 3.470 3.700 14,761 +0.10(+2.78%)
Oct 26, 2018 3.600 3.610 3.600 3.600 13,200 -0.02(-0.55%)
Oct 25, 2018 3.730 3.740 3.530 3.620 4,466 -0.11(-2.95%)
Oct 24, 2018 3.430 3.740 3.400 3.730 11,349 +0.14(+3.90%)
Oct 23, 2018 3.500 3.590 3.500 3.590 700 +0.12(+3.46%)
Oct 22, 2018 3.723 3.723 3.470 3.470 889 -0.00(-0.06%)
Oct 19, 2018 3.675 3.730 3.400 3.472 9,300 -0.14(-3.82%)
Oct 18, 2018 3.600 3.722 3.600 3.610 1,703 -0.06(-1.77%)
Oct 17, 2018 3.650 3.675 3.600 3.675 2,790 +0.04(+1.18%)
Oct 16, 2018 3.690 3.690 3.600 3.632 1,644 +0.03(+0.89%)
Oct 15, 2018 3.600 3.730 3.600 3.600 1,422 -0.14(-3.74%)
Oct 12, 2018 3.630 3.740 3.630 3.740 1,100 +0.13(+3.60%)
Oct 11, 2018 3.610 3.730 3.600 3.610 2,745 +0.00(+0.00%)
Oct 10, 2018 3.610 3.710 3.607 3.610 4,503 -0.02(-0.55%)
Oct 09, 2018 3.750 3.750 3.630 3.630 3,305 +0.03(+0.83%)
Oct 08, 2018 3.600 3.700 3.600 3.600 2,824 -0.03(-0.83%)
Oct 05, 2018 3.750 3.770 3.620 3.630 3,100 -0.07(-1.89%)
Oct 04, 2018 3.720 3.770 3.650 3.700 4,935 -0.13(-3.39%)
Oct 03, 2018 3.618 3.830 3.617 3.830 5,613 +0.19(+5.22%)
Oct 02, 2018 3.612 3.790 3.602 3.640 2,329 +0.01(+0.28%)
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.