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

Aware Inc (NQ: AWRE )

2.090 -0.060 (-2.79%)
Streaming Delayed Price Updated: 1:07 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 (%)
May 29, 2015 4.170 4.280 4.170 4.220 6,461 +0.04(+0.96%)
May 28, 2015 4.237 4.300 4.160 4.180 8,317 +0.00(+0.00%)
May 27, 2015 3.940 4.200 3.940 4.180 42,888 +0.24(+6.09%)
May 26, 2015 3.870 3.951 3.850 3.940 15,926 -0.03(-0.76%)
May 22, 2015 3.950 3.970 3.970 3.970 9,100 +0.05(+1.28%)
May 21, 2015 3.990 3.990 3.920 3.920 5,534 -0.04(-1.01%)
May 20, 2015 3.950 3.980 3.950 3.960 13,853 -0.02(-0.50%)
May 19, 2015 3.990 4.000 3.934 3.980 9,657 +0.01(+0.17%)
May 18, 2015 3.970 4.000 3.970 3.973 10,377 +0.03(+0.84%)
May 15, 2015 3.880 3.950 3.880 3.940 3,293 +0.04(+1.03%)
May 14, 2015 3.920 4.020 3.872 3.900 18,474 -0.06(-1.52%)
May 13, 2015 4.000 4.010 3.831 3.960 30,560 -0.04(-1.00%)
May 12, 2015 3.950 4.020 3.899 4.000 29,428 +0.07(+1.78%)
May 11, 2015 3.850 3.970 3.850 3.930 27,412 +0.08(+2.08%)
May 08, 2015 3.960 4.000 3.850 3.850 27,025 -0.10(-2.53%)
May 07, 2015 3.860 3.970 3.860 3.950 28,643 +0.03(+0.77%)
May 06, 2015 3.950 4.010 3.870 3.920 19,549 -0.07(-1.75%)
May 05, 2015 4.140 4.140 3.860 3.990 85,327 -0.13(-3.16%)
May 04, 2015 4.180 4.180 4.000 4.120 20,461 -0.02(-0.48%)
May 01, 2015 4.240 4.260 4.060 4.140 21,821 -0.06(-1.43%)
Apr 30, 2015 4.280 4.290 4.190 4.200 5,739 -0.08(-1.87%)
Apr 29, 2015 4.240 4.281 4.177 4.280 19,136 -0.01(-0.23%)
Apr 28, 2015 4.350 4.360 4.190 4.290 30,567 -0.08(-1.72%)
Apr 27, 2015 4.390 4.450 4.350 4.365 15,060 -0.04(-0.80%)
Apr 24, 2015 4.360 4.470 4.350 4.400 14,165 +0.00(+0.00%)
Apr 23, 2015 4.370 4.490 4.370 4.400 21,619 -0.09(-2.00%)
Apr 22, 2015 4.350 4.500 4.350 4.490 34,072 +0.11(+2.51%)
Apr 21, 2015 4.350 4.380 4.350 4.380 16,357 +0.01(+0.23%)
Apr 20, 2015 4.350 4.390 4.350 4.370 5,974 +0.01(+0.23%)
Apr 17, 2015 4.350 4.390 4.310 4.360 26,866 -0.03(-0.68%)
Apr 16, 2015 4.360 4.430 4.350 4.390 2,857 -0.01(-0.23%)
Apr 15, 2015 4.370 4.410 4.340 4.400 15,982 -0.02(-0.45%)
Apr 14, 2015 4.390 4.430 4.350 4.420 12,705 -0.00(-0.00%)
Apr 13, 2015 4.400 4.420 4.350 4.420 9,633 -0.01(-0.23%)
Apr 10, 2015 4.426 4.490 4.400 4.430 4,100 -0.03(-0.67%)
Apr 09, 2015 4.421 4.490 4.421 4.460 1,973 -0.04(-0.89%)
Apr 08, 2015 4.490 4.500 4.440 4.500 5,523 +0.02(+0.45%)
Apr 07, 2015 4.390 4.500 4.340 4.480 11,497 +0.03(+0.67%)
Apr 06, 2015 4.420 4.500 4.382 4.450 22,495 -0.05(-1.11%)
Apr 02, 2015 4.350 4.500 4.500 4.500 15,300 +0.11(+2.51%)
Apr 01, 2015 4.371 4.440 4.350 4.390 8,851 +0.00(+0.00%)
Mar 31, 2015 4.386 4.470 4.386 4.390 20,608 -0.06(-1.35%)
Mar 30, 2015 4.400 4.480 4.380 4.450 55,129 -0.04(-0.89%)
Mar 27, 2015 4.520 4.520 4.441 4.490 3,276 +0.00(+0.00%)
Mar 26, 2015 4.430 4.492 4.425 4.490 14,992 +0.03(+0.67%)
Mar 25, 2015 4.640 4.640 4.450 4.460 17,117 -0.20(-4.29%)
Mar 24, 2015 4.690 4.730 4.654 4.660 6,317 -0.02(-0.43%)
Mar 23, 2015 4.450 4.680 4.450 4.680 10,099 +0.20(+4.46%)
Mar 20, 2015 4.520 4.630 4.480 4.480 14,651 -0.03(-0.67%)
Mar 19, 2015 4.500 4.540 4.500 4.510 19,256 +0.01(+0.22%)
Mar 18, 2015 4.488 4.540 4.440 4.500 6,572 +0.02(+0.45%)
Mar 17, 2015 4.420 4.490 4.420 4.480 17,378 +0.03(+0.67%)
Mar 16, 2015 4.540 4.540 4.371 4.450 24,224 +0.01(+0.23%)
Mar 13, 2015 4.500 4.505 4.370 4.440 20,787 -0.09(-1.99%)
Mar 12, 2015 4.480 4.550 4.480 4.530 6,427 +0.02(+0.44%)
Mar 11, 2015 4.410 4.510 4.410 4.510 17,081 +0.10(+2.27%)
Mar 10, 2015 4.500 4.580 4.410 4.410 15,288 -0.12(-2.65%)
Mar 09, 2015 4.500 4.600 4.495 4.530 17,651 +0.01(+0.22%)
Mar 06, 2015 4.490 4.600 4.490 4.520 12,634 -0.02(-0.44%)
Mar 05, 2015 4.570 4.580 4.499 4.540 17,690 -0.05(-1.09%)
Mar 04, 2015 4.500 4.600 4.500 4.590 3,729 +0.02(+0.44%)
Mar 03, 2015 4.630 4.630 4.550 4.570 26,478 -0.02(-0.44%)
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.