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

Aware Inc (NQ: AWRE )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jun 30, 2016 4.240 4.410 4.240 4.340 13,596 -0.03(-0.69%)
Jun 29, 2016 4.100 4.410 4.096 4.370 29,896 +0.30(+7.37%)
Jun 28, 2016 4.100 4.100 4.030 4.070 4,235 -0.03(-0.73%)
Jun 27, 2016 4.020 4.160 4.000 4.100 10,023 -0.07(-1.68%)
Jun 24, 2016 3.960 4.290 3.960 4.170 9,244 -0.12(-2.80%)
Jun 23, 2016 4.133 4.340 4.120 4.290 13,956 -0.06(-1.38%)
Jun 22, 2016 4.340 4.370 4.340 4.350 6,932 +0.01(+0.23%)
Jun 21, 2016 4.330 4.370 4.320 4.340 12,696 +0.01(+0.23%)
Jun 20, 2016 4.310 4.340 4.310 4.330 18,454 +0.03(+0.70%)
Jun 17, 2016 4.330 4.340 4.300 4.300 1,804 +0.00(+0.00%)
Jun 16, 2016 4.260 4.345 4.260 4.300 62,630 +0.00(+0.00%)
Jun 15, 2016 4.190 4.300 4.190 4.300 5,827 +0.06(+1.41%)
Jun 14, 2016 4.250 4.280 4.181 4.240 16,650 -0.06(-1.39%)
Jun 13, 2016 4.310 4.315 4.285 4.300 11,860 -0.04(-1.01%)
Jun 10, 2016 4.190 4.380 4.180 4.344 23,256 +0.07(+1.73%)
Jun 09, 2016 4.150 4.280 4.150 4.270 6,125 +0.02(+0.47%)
Jun 08, 2016 4.250 4.290 4.170 4.250 9,626 -0.02(-0.47%)
Jun 07, 2016 4.100 4.280 4.100 4.270 36,557 +0.17(+4.15%)
Jun 06, 2016 4.060 4.280 4.060 4.100 17,113 -0.18(-4.21%)
Jun 03, 2016 4.160 4.280 4.050 4.280 6,926 +0.12(+2.88%)
Jun 02, 2016 4.228 4.290 4.160 4.160 6,136 -0.01(-0.24%)
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.