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

Aware Inc (NQ: AWRE )

2.083 -0.067 (-3.09%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 10, 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 (%)
Feb 29, 2016 3.820 4.120 3.820 4.020 50,905 +0.24(+6.35%)
Feb 26, 2016 3.750 3.820 3.660 3.780 31,073 +0.08(+2.16%)
Feb 25, 2016 3.650 3.750 3.621 3.700 29,870 +0.06(+1.65%)
Feb 24, 2016 3.472 3.650 3.440 3.640 22,412 +0.18(+5.20%)
Feb 23, 2016 3.500 3.500 3.460 3.460 6,861 -0.10(-2.81%)
Feb 22, 2016 3.560 3.600 3.480 3.560 24,563 +0.10(+2.89%)
Feb 19, 2016 3.420 3.520 3.310 3.460 18,874 +0.00(+0.00%)
Feb 18, 2016 4.130 4.130 3.422 3.460 11,792 -0.01(-0.29%)
Feb 17, 2016 3.410 3.480 3.360 3.470 19,396 +0.16(+4.83%)
Feb 16, 2016 3.210 3.340 3.209 3.310 15,263 +0.03(+0.91%)
Feb 12, 2016 3.240 3.280 3.280 3.280 9,900 +0.09(+2.82%)
Feb 11, 2016 3.100 3.210 3.100 3.190 18,998 +0.04(+1.27%)
Feb 10, 2016 3.020 3.240 3.020 3.150 27,831 +0.27(+9.38%)
Feb 09, 2016 2.830 2.890 2.830 2.880 4,821 -0.03(-1.03%)
Feb 08, 2016 2.870 2.910 2.865 2.910 7,229 -0.02(-0.59%)
Feb 05, 2016 2.916 3.070 2.890 2.927 4,402 -0.07(-2.42%)
Feb 04, 2016 3.050 3.070 2.980 3.000 3,327 +0.00(+0.00%)
Feb 03, 2016 3.050 3.070 3.000 3.000 4,981 -0.01(-0.46%)
Feb 02, 2016 2.970 3.066 2.890 3.014 5,209 +0.00(+0.14%)
Feb 01, 2016 2.990 3.050 2.900 3.010 20,427 +0.05(+1.69%)
Jan 29, 2016 2.940 3.010 2.940 2.960 18,521 +0.08(+2.78%)
Jan 28, 2016 2.910 3.030 2.860 2.880 17,850 +0.02(+0.70%)
Jan 27, 2016 2.900 2.970 2.860 2.860 24,273 -0.07(-2.39%)
Jan 26, 2016 3.010 3.030 2.910 2.930 11,968 -0.08(-2.66%)
Jan 25, 2016 3.010 3.040 2.990 3.010 5,156 +0.00(+0.00%)
Jan 22, 2016 2.970 3.010 2.920 3.010 25,622 +0.04(+1.35%)
Jan 21, 2016 2.810 2.970 2.810 2.970 31,005 +0.13(+4.58%)
Jan 20, 2016 2.870 2.900 2.830 2.840 36,436 -0.06(-2.07%)
Jan 19, 2016 2.940 3.020 2.880 2.900 14,494 -0.05(-1.69%)
Jan 15, 2016 2.990 2.950 2.950 2.950 34,200 -0.08(-2.64%)
Jan 14, 2016 3.030 3.050 2.910 3.030 24,577 +0.00(+0.00%)
Jan 13, 2016 3.110 3.110 3.030 3.030 6,689 -0.05(-1.62%)
Jan 12, 2016 3.100 3.130 3.080 3.080 13,428 -0.03(-0.96%)
Jan 11, 2016 3.110 3.130 3.100 3.110 17,337 +0.00(+0.00%)
Jan 08, 2016 3.180 3.180 3.100 3.110 12,854 +0.00(+0.00%)
Jan 07, 2016 3.140 3.170 3.110 3.110 6,256 -0.06(-1.89%)
Jan 06, 2016 3.150 3.200 3.130 3.170 5,501 -0.02(-0.63%)
Jan 05, 2016 3.140 3.200 3.110 3.190 9,124 +0.03(+0.95%)
Jan 04, 2016 3.100 3.260 3.100 3.160 11,822 -0.10(-3.07%)
Dec 31, 2015 3.230 3.260 3.260 3.260 31,500 +0.00(+0.15%)
Dec 30, 2015 3.190 3.330 3.187 3.255 5,269 +0.00(+0.15%)
Dec 29, 2015 3.180 3.320 3.110 3.250 23,108 +0.04(+1.25%)
Dec 28, 2015 3.100 3.410 3.100 3.210 31,793 +0.08(+2.56%)
Dec 24, 2015 3.110 3.130 3.130 3.130 12,300 -0.10(-3.10%)
Dec 23, 2015 3.170 3.250 3.100 3.230 18,088 +0.03(+0.94%)
Dec 22, 2015 3.100 3.240 3.100 3.200 21,206 +0.10(+3.23%)
Dec 21, 2015 3.060 3.100 2.980 3.100 27,111 -0.05(-1.59%)
Dec 18, 2015 3.060 3.150 3.000 3.150 61,124 +0.06(+1.95%)
Dec 17, 2015 3.060 3.140 3.000 3.090 12,786 +0.03(+0.98%)
Dec 16, 2015 3.100 3.100 2.980 3.060 9,514 -0.04(-1.29%)
Dec 15, 2015 3.030 3.100 2.990 3.100 12,997 +0.07(+2.31%)
Dec 14, 2015 3.040 3.060 2.930 3.030 23,572 -0.02(-0.66%)
Dec 11, 2015 3.020 3.130 2.990 3.050 18,712 -0.01(-0.33%)
Dec 10, 2015 3.070 3.077 3.014 3.060 6,671 +0.01(+0.33%)
Dec 09, 2015 3.010 3.120 3.010 3.050 11,533 -0.02(-0.65%)
Dec 08, 2015 3.020 3.110 3.010 3.070 7,370 -0.02(-0.64%)
Dec 07, 2015 3.140 3.150 2.990 3.090 16,792 -0.10(-3.13%)
Dec 04, 2015 3.120 3.220 3.020 3.190 15,169 +0.04(+1.27%)
Dec 03, 2015 3.260 3.260 3.078 3.150 14,234 -0.08(-2.48%)
Dec 02, 2015 3.110 3.280 3.110 3.230 12,915 +0.06(+1.89%)
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.