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

Aware Inc (NQ: AWRE )

1.968 -0.072 (-3.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 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 (%)
Feb 28, 2018 4.150 4.250 4.150 4.150 7,905 +0.00(+0.00%)
Feb 27, 2018 4.200 4.250 4.051 4.150 40,281 -0.10(-2.35%)
Feb 26, 2018 4.200 4.350 4.200 4.250 28,145 +0.00(+0.00%)
Feb 23, 2018 4.300 4.400 4.250 4.250 11,679 -0.05(-1.16%)
Feb 22, 2018 4.400 4.300 4.300 9,198 -0.10(-2.27%)
Feb 21, 2018 4.450 4.450 4.300 4.400 1,823 -0.05(-1.12%)
Feb 20, 2018 4.600 4.600 4.450 4.450 23,469 -0.08(-1.77%)
Feb 16, 2018 4.530 4.530 4.530 0 +0.08(+1.80%)
Feb 15, 2018 4.400 4.450 4.300 4.450 17,455 +0.11(+2.54%)
Feb 14, 2018 4.350 4.400 4.260 4.340 9,090 +0.04(+0.92%)
Feb 13, 2018 4.251 4.400 4.251 4.300 2,041 +0.00(+0.00%)
Feb 12, 2018 4.309 4.325 4.250 4.300 12,110 -0.05(-1.15%)
Feb 09, 2018 4.250 4.350 4.250 4.350 5,653 +0.10(+2.35%)
Feb 08, 2018 4.300 4.350 4.250 4.250 8,096 -0.15(-3.41%)
Feb 07, 2018 4.350 4.350 4.350 4.400 4,743 +0.05(+1.15%)
Feb 06, 2018 4.250 4.350 3.700 4.350 14,501 +0.05(+1.19%)
Feb 05, 2018 4.350 4.350 4.250 4.299 10,498 -0.05(-1.17%)
Feb 02, 2018 4.500 4.550 4.350 4.350 15,547 -0.20(-4.34%)
Feb 01, 2018 4.510 4.550 4.450 4.547 9,450 -0.00(-0.06%)
Jan 31, 2018 4.650 4.650 4.550 4.550 3,666 -0.09(-2.03%)
Jan 30, 2018 4.400 4.650 4.300 4.644 18,737 +0.19(+4.37%)
Jan 29, 2018 4.400 4.450 4.350 4.450 25,474 +0.00(+0.00%)
Jan 26, 2018 4.350 4.450 4.282 4.450 13,895 +0.10(+2.30%)
Jan 25, 2018 4.350 4.400 4.300 4.350 7,217 +0.05(+1.16%)
Jan 24, 2018 4.350 4.400 4.300 4.300 24,037 -0.15(-3.37%)
Jan 23, 2018 4.300 4.450 4.250 4.450 17,719 +0.14(+3.19%)
Jan 22, 2018 4.350 4.350 4.310 4.312 1,368 -0.04(-0.86%)
Jan 19, 2018 4.350 4.400 4.300 4.350 9,824 +0.00(+0.00%)
Jan 18, 2018 4.400 4.450 4.300 4.350 24,036 -0.20(-4.40%)
Jan 17, 2018 4.500 4.572 4.500 4.550 2,038 +0.10(+2.25%)
Jan 16, 2018 4.600 4.600 4.250 4.450 32,704 -0.18(-3.97%)
Jan 12, 2018 4.634 4.634 4.634 0 +0.06(+1.24%)
Jan 11, 2018 4.600 4.600 4.600 4.577 9,517 -0.02(-0.50%)
Jan 10, 2018 4.500 4.600 4.500 4.600 7,118 +0.14(+3.25%)
Jan 09, 2018 4.300 4.500 4.300 4.455 39,554 +0.00(+0.11%)
Jan 08, 2018 4.400 4.450 4.395 4.450 31,931 +0.05(+1.14%)
Jan 05, 2018 4.352 4.450 4.350 4.400 6,772 +0.00(+0.00%)
Jan 04, 2018 4.350 4.450 4.300 4.400 16,795 +0.10(+2.33%)
Jan 03, 2018 4.451 4.500 4.250 4.300 62,643 -0.15(-3.37%)
Jan 02, 2018 4.450 4.450 4.450 4.450 25,332 -0.05(-1.11%)
Dec 29, 2017 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 28, 2017 4.470 4.550 4.450 4.500 29,752 +0.05(+1.12%)
Dec 27, 2017 4.400 4.500 4.400 4.450 69,275 +0.00(+0.00%)
Dec 26, 2017 4.550 4.550 4.413 4.450 30,446 -0.10(-2.20%)
Dec 22, 2017 4.500 4.550 4.400 4.550 7,812 +0.00(+0.00%)
Dec 21, 2017 4.400 4.550 4.400 4.550 27,668 +0.05(+1.11%)
Dec 20, 2017 4.478 4.500 4.450 4.500 4,929 +0.05(+1.12%)
Dec 19, 2017 4.450 4.527 4.400 4.450 15,314 -0.05(-1.11%)
Dec 18, 2017 4.550 4.550 4.450 4.500 6,815 +0.00(+0.00%)
Dec 15, 2017 4.350 4.500 4.350 4.500 14,823 +0.10(+2.27%)
Dec 14, 2017 4.400 4.477 4.350 4.400 19,180 -0.05(-1.12%)
Dec 13, 2017 4.400 4.500 4.400 4.450 14,901 +0.00(+0.00%)
Dec 12, 2017 4.400 4.450 4.400 4.450 26,344 +0.00(+0.00%)
Dec 11, 2017 4.450 4.500 4.450 4.450 24,245 -0.05(-1.11%)
Dec 08, 2017 4.500 4.550 4.450 4.500 9,914 +0.01(+0.22%)
Dec 07, 2017 4.450 4.559 4.450 4.490 10,029 -0.06(-1.27%)
Dec 06, 2017 4.564 4.605 4.500 4.548 4,026 -0.05(-1.13%)
Dec 05, 2017 4.600 4.600 4.500 4.600 10,334 +0.05(+1.10%)
Dec 04, 2017 4.750 4.750 4.400 4.550 39,934 -0.20(-4.21%)
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.