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

Aware Inc (NQ: AWRE )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 10, 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 (%)
Jan 30, 2015 5.050 5.090 4.880 4.880 38,050 -0.20(-3.94%)
Jan 29, 2015 4.970 5.090 4.940 5.080 85,236 +0.10(+2.01%)
Jan 28, 2015 4.960 5.190 4.941 4.980 142,841 +0.02(+0.40%)
Jan 27, 2015 4.750 4.970 4.710 4.960 62,386 +0.22(+4.64%)
Jan 26, 2015 4.620 4.889 4.620 4.740 56,672 +0.15(+3.27%)
Jan 23, 2015 4.550 4.630 4.550 4.590 14,754 +0.03(+0.66%)
Jan 22, 2015 4.570 4.620 4.550 4.560 8,578 +0.03(+0.66%)
Jan 21, 2015 4.800 4.800 4.530 4.530 11,286 -0.25(-5.23%)
Jan 20, 2015 4.450 4.780 4.450 4.780 54,027 +0.31(+6.94%)
Jan 16, 2015 4.380 4.590 4.350 4.470 25,036 +0.05(+1.13%)
Jan 15, 2015 4.580 4.650 4.400 4.420 31,663 -0.09(-2.00%)
Jan 14, 2015 4.530 4.630 4.510 4.510 10,880 -0.03(-0.66%)
Jan 13, 2015 4.700 4.700 4.500 4.540 34,754 -0.07(-1.52%)
Jan 12, 2015 4.580 4.630 4.580 4.610 13,315 +0.03(+0.66%)
Jan 09, 2015 4.560 4.720 4.540 4.580 31,265 +0.02(+0.44%)
Jan 08, 2015 4.540 4.600 4.510 4.560 15,443 +0.06(+1.33%)
Jan 07, 2015 4.530 4.554 4.450 4.500 14,364 +0.02(+0.45%)
Jan 06, 2015 4.530 4.540 4.460 4.480 39,785 -0.05(-1.10%)
Jan 05, 2015 4.570 4.646 4.520 4.530 30,611 +0.03(+0.67%)
Jan 02, 2015 4.560 4.560 4.440 4.500 23,650 -0.04(-0.88%)
Dec 31, 2014 4.600 4.540 4.540 4.540 35,700 -0.05(-1.09%)
Dec 30, 2014 4.620 4.620 4.490 4.590 36,189 +0.01(+0.22%)
Dec 29, 2014 4.510 4.600 4.500 4.580 64,049 +0.10(+2.23%)
Dec 26, 2014 4.450 4.520 4.442 4.480 34,505 +0.03(+0.67%)
Dec 24, 2014 4.470 4.450 4.450 4.450 24,300 +0.01(+0.23%)
Dec 23, 2014 4.500 4.500 4.360 4.440 33,458 -0.02(-0.45%)
Dec 22, 2014 4.490 4.540 4.410 4.460 13,898 +0.02(+0.45%)
Dec 19, 2014 4.490 4.650 4.410 4.440 53,855 +0.00(+0.00%)
Dec 18, 2014 4.390 4.570 4.390 4.440 31,436 +0.05(+1.14%)
Dec 17, 2014 4.380 4.530 4.360 4.390 37,901 -0.01(-0.23%)
Dec 16, 2014 4.590 4.600 4.390 4.400 41,099 -0.23(-4.97%)
Dec 15, 2014 4.900 4.920 4.600 4.630 64,168 -0.24(-4.93%)
Dec 12, 2014 4.710 4.900 4.628 4.870 65,107 +0.10(+2.10%)
Dec 11, 2014 4.530 5.020 4.520 4.770 342,221 +0.27(+6.00%)
Dec 10, 2014 4.410 4.580 4.395 4.500 86,129 +0.06(+1.35%)
Dec 09, 2014 4.440 4.440 4.370 4.440 23,288 +0.04(+0.91%)
Dec 08, 2014 4.420 4.450 4.400 4.400 29,432 +0.01(+0.23%)
Dec 05, 2014 4.400 4.440 4.290 4.390 14,001 +0.00(+0.00%)
Dec 04, 2014 4.380 4.400 4.300 4.390 18,193 +0.05(+1.15%)
Dec 03, 2014 4.330 4.380 4.240 4.340 32,350 +0.05(+1.17%)
Dec 02, 2014 4.300 4.417 4.230 4.290 41,143 -0.05(-1.15%)
Dec 01, 2014 4.430 4.430 4.260 4.340 26,715 -0.07(-1.59%)
Nov 28, 2014 4.390 4.410 4.350 4.410 17,774 +0.10(+2.32%)
Nov 26, 2014 4.330 4.310 4.310 4.310 50,300 -0.03(-0.69%)
Nov 25, 2014 4.390 4.490 4.330 4.340 17,957 -0.02(-0.46%)
Nov 24, 2014 4.430 4.476 4.330 4.360 30,472 -0.04(-0.91%)
Nov 21, 2014 4.410 4.490 4.280 4.400 39,670 +0.04(+0.92%)
Nov 20, 2014 4.280 4.370 4.250 4.360 26,807 +0.06(+1.40%)
Nov 19, 2014 4.370 4.380 4.270 4.300 22,389 -0.04(-0.92%)
Nov 18, 2014 4.350 4.400 4.330 4.340 32,047 -0.01(-0.23%)
Nov 17, 2014 4.320 4.350 4.260 4.350 61,419 -0.01(-0.23%)
Nov 14, 2014 4.380 4.420 4.321 4.360 18,056 +0.01(+0.23%)
Nov 13, 2014 4.340 4.440 4.320 4.350 45,824 -0.02(-0.46%)
Nov 12, 2014 4.470 4.479 4.360 4.370 61,542 -0.07(-1.58%)
Nov 11, 2014 4.480 4.520 4.314 4.440 87,896 +0.00(+0.00%)
Nov 10, 2014 4.300 4.539 4.250 4.440 141,686 +0.15(+3.50%)
Nov 07, 2014 4.280 4.330 4.250 4.290 30,080 +0.01(+0.23%)
Nov 06, 2014 4.300 4.300 4.240 4.280 47,924 -0.03(-0.70%)
Nov 05, 2014 4.330 4.350 4.310 4.310 33,457 +0.01(+0.23%)
Nov 04, 2014 4.330 4.380 4.170 4.300 57,903 -0.01(-0.23%)
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.