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

Aware Inc (NQ: AWRE )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 13, 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, 2020 3.070 3.215 3.070 3.215 5,255 +0.15(+4.72%)
Jun 29, 2020 3.070 3.240 3.030 3.070 14,936 +0.02(+0.66%)
Jun 26, 2020 3.180 3.180 3.050 3.050 9,800 -0.04(-1.29%)
Jun 25, 2020 3.050 3.180 3.000 3.090 27,648 +0.04(+1.31%)
Jun 24, 2020 3.050 3.100 3.010 3.050 22,071 -0.08(-2.56%)
Jun 23, 2020 3.291 3.291 3.080 3.130 11,424 -0.13(-3.99%)
Jun 22, 2020 3.330 3.380 3.190 3.260 27,623 -0.02(-0.61%)
Jun 19, 2020 3.280 3.440 3.280 3.280 15,700 +0.22(+7.19%)
Jun 18, 2020 3.250 3.290 3.060 3.060 9,930 -0.18(-5.56%)
Jun 17, 2020 3.270 3.388 3.200 3.240 6,754 -0.11(-3.28%)
Jun 16, 2020 3.210 3.500 3.210 3.350 6,809 +0.14(+4.36%)
Jun 15, 2020 3.350 3.400 3.185 3.210 9,413 -0.20(-5.87%)
Jun 12, 2020 3.480 3.490 3.300 3.410 6,200 +0.07(+2.22%)
Jun 11, 2020 3.540 3.540 3.300 3.336 20,529 -0.10(-3.03%)
Jun 10, 2020 3.510 3.565 3.420 3.440 19,195 -0.13(-3.64%)
Jun 09, 2020 3.530 3.750 3.530 3.570 8,577 -0.04(-1.11%)
Jun 08, 2020 3.790 3.790 3.520 3.610 15,762 -0.07(-1.90%)
Jun 05, 2020 3.640 3.680 3.420 3.680 11,100 +0.04(+1.10%)
Jun 04, 2020 3.570 3.640 3.480 3.640 11,132 +0.11(+3.18%)
Jun 03, 2020 3.390 3.590 3.370 3.528 13,517 -0.00(-0.07%)
Jun 02, 2020 3.580 3.580 3.425 3.530 24,921 +0.03(+0.86%)
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.