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

Aware Inc (NQ: AWRE )

1.875 +0.005 (+0.27%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 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, 2017 5.150 5.200 5.150 5.150 19,227 -0.05(-0.96%)
Jun 29, 2017 5.250 5.350 5.100 5.200 23,920 +0.00(+0.00%)
Jun 28, 2017 5.303 5.350 5.200 5.200 32,280 -0.15(-2.80%)
Jun 27, 2017 5.350 5.400 5.250 5.350 55,938 +0.05(+0.94%)
Jun 26, 2017 5.250 5.300 5.200 5.300 55,819 +0.15(+2.91%)
Jun 23, 2017 5.000 5.200 4.950 5.150 132,284 +0.40(+8.42%)
Jun 22, 2017 4.800 4.800 4.750 4.750 20,218 -0.05(-1.04%)
Jun 21, 2017 4.893 4.893 4.800 4.800 4,511 -0.05(-1.03%)
Jun 20, 2017 4.900 4.900 4.800 4.850 5,008 +0.05(+1.04%)
Jun 19, 2017 4.850 5.050 4.800 4.800 23,127 -0.25(-4.95%)
Jun 16, 2017 4.900 5.150 4.850 5.050 26,684 +0.10(+2.02%)
Jun 15, 2017 4.900 5.000 4.850 4.950 7,045 -0.10(-1.98%)
Jun 14, 2017 5.000 5.126 4.950 5.050 12,596 +0.00(+0.00%)
Jun 13, 2017 4.950 5.100 4.950 5.050 14,566 +0.05(+1.00%)
Jun 12, 2017 4.900 5.050 4.850 5.000 49,794 +0.10(+2.04%)
Jun 09, 2017 4.800 4.900 4.800 4.900 14,946 +0.20(+4.26%)
Jun 08, 2017 4.700 4.850 4.700 4.700 11,592 +0.00(+0.00%)
Jun 07, 2017 4.750 4.800 4.650 4.700 14,191 -0.05(-1.05%)
Jun 06, 2017 4.800 4.850 4.650 4.750 15,905 +0.00(+0.00%)
Jun 05, 2017 4.700 4.808 4.650 4.750 32,531 +0.00(+0.00%)
Jun 02, 2017 4.800 4.950 4.750 4.750 16,270 -0.10(-2.06%)
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.