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 31, 2020 2.740 2.747 2.690 2.700 42,913 -0.01(-0.37%)
Aug 28, 2020 2.710 2.750 2.660 2.710 8,900 -0.01(-0.37%)
Aug 27, 2020 2.760 2.780 2.690 2.720 14,416 -0.06(-2.16%)
Aug 26, 2020 2.740 2.800 2.660 2.780 13,829 +0.04(+1.46%)
Aug 25, 2020 2.730 2.840 2.720 2.740 15,241 -0.02(-0.72%)
Aug 24, 2020 2.790 2.829 2.720 2.760 11,503 -0.04(-1.43%)
Aug 21, 2020 2.800 2.800 2.780 2.800 18,200 +0.05(+1.82%)
Aug 20, 2020 2.820 2.962 2.750 2.750 49,915 +0.01(+0.36%)
Aug 19, 2020 2.750 2.820 2.680 2.740 15,989 -0.04(-1.44%)
Aug 18, 2020 2.630 2.850 2.630 2.780 44,999 +0.10(+3.73%)
Aug 17, 2020 2.740 2.835 2.650 2.680 21,176 -0.07(-2.55%)
Aug 14, 2020 2.750 2.850 2.700 2.750 25,600 -0.01(-0.36%)
Aug 13, 2020 2.840 2.950 2.760 2.760 6,708 -0.04(-1.43%)
Aug 12, 2020 2.880 2.920 2.790 2.800 33,467 -0.05(-1.75%)
Aug 11, 2020 2.850 2.890 2.810 2.850 12,572 -0.04(-1.38%)
Aug 10, 2020 2.890 2.939 2.830 2.890 7,896 +0.04(+1.40%)
Aug 07, 2020 2.880 2.966 2.820 2.850 13,100 -0.05(-1.72%)
Aug 06, 2020 3.010 3.010 2.880 2.900 19,922 -0.05(-1.69%)
Aug 05, 2020 3.000 3.014 2.905 2.950 22,961 +0.00(+0.00%)
Aug 04, 2020 2.970 3.250 2.930 2.950 47,870 +0.01(+0.17%)
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.