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

Aware Inc (NQ: AWRE )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 4.000 4.000 3.900 4.000 4,321 +0.10(+2.56%)
May 30, 2018 4.000 4.050 3.900 3.900 5,907 -0.10(-2.50%)
May 29, 2018 3.950 4.000 3.950 4.000 3,051 +0.05(+1.27%)
May 25, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
May 24, 2018 3.900 4.000 3.900 3.900 4,557 -0.05(-1.27%)
May 23, 2018 4.000 4.000 3.900 3.950 7,786 +0.02(+0.54%)
May 22, 2018 3.900 3.950 3.900 3.929 4,677 -0.02(-0.54%)
May 21, 2018 4.000 4.000 3.850 3.950 11,269 -0.10(-2.47%)
May 18, 2018 4.038 4.050 4.000 4.050 1,200 +0.05(+1.25%)
May 17, 2018 4.000 4.025 4.000 4.000 833 +0.00(+0.00%)
May 16, 2018 4.200 4.225 4.000 4.000 6,848 -0.03(-0.76%)
May 15, 2018 4.000 4.031 4.000 4.031 786 -0.17(-4.03%)
May 14, 2018 4.100 4.200 4.100 4.200 4,229 +0.00(+0.00%)
May 11, 2018 4.050 4.249 4.000 4.200 19,961 +0.10(+2.44%)
May 10, 2018 4.018 4.100 4.018 4.100 4,998 +0.05(+1.23%)
May 09, 2018 4.000 4.150 4.000 4.050 5,224 +0.00(+0.00%)
May 08, 2018 4.050 4.053 4.050 4.050 1,415 -0.10(-2.41%)
May 07, 2018 4.100 4.199 4.100 4.150 5,203 -0.05(-1.19%)
May 04, 2018 4.000 4.200 4.000 4.200 5,086 +0.15(+3.70%)
May 03, 2018 4.050 4.100 3.950 4.050 8,071 +0.00(+0.00%)
May 02, 2018 4.000 4.100 3.950 4.050 7,922 +0.05(+1.25%)
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.