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 (%)
Aug 29, 2014 4.100 4.120 4.120 4.120 38,200 +0.02(+0.49%)
Aug 28, 2014 4.110 4.140 4.060 4.100 47,554 +0.00(+0.00%)
Aug 27, 2014 4.150 4.150 4.100 4.100 29,531 -0.05(-1.20%)
Aug 26, 2014 4.150 4.170 4.100 4.150 45,695 +0.03(+0.73%)
Aug 25, 2014 4.150 4.160 4.120 4.120 38,355 -0.04(-0.96%)
Aug 22, 2014 4.140 4.200 4.130 4.160 30,318 -0.01(-0.24%)
Aug 21, 2014 4.130 4.190 4.100 4.170 84,578 +0.06(+1.46%)
Aug 20, 2014 4.200 4.220 4.080 4.110 20,522 -0.09(-2.14%)
Aug 19, 2014 4.200 4.220 4.140 4.200 56,940 +0.00(+0.00%)
Aug 18, 2014 4.200 4.230 4.150 4.200 58,750 +0.00(+0.00%)
Aug 15, 2014 4.240 4.240 4.199 4.200 88,923 -0.05(-1.18%)
Aug 14, 2014 4.300 4.310 4.200 4.250 31,269 -0.03(-0.70%)
Aug 13, 2014 4.340 4.360 4.150 4.280 110,080 -0.02(-0.47%)
Aug 12, 2014 4.340 4.380 4.260 4.300 40,801 -0.05(-1.15%)
Aug 11, 2014 4.300 4.390 4.256 4.350 59,701 +0.05(+1.16%)
Aug 08, 2014 4.340 4.350 4.260 4.300 50,963 -0.01(-0.23%)
Aug 07, 2014 4.300 4.350 4.230 4.310 80,935 +0.06(+1.41%)
Aug 06, 2014 4.190 4.300 4.080 4.250 74,551 +0.05(+1.19%)
Aug 05, 2014 4.270 4.300 4.190 4.200 72,965 -0.07(-1.64%)
Aug 04, 2014 4.230 4.320 4.031 4.270 114,981 +0.02(+0.47%)
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.