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

Aware Inc (NQ: AWRE )

1.950 -0.090 (-4.41%)
Streaming Delayed Price Updated: 3:35 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 (%)
Sep 30, 2016 5.370 5.380 5.180 5.300 61,161 -0.09(-1.67%)
Sep 29, 2016 5.521 5.540 5.390 5.390 21,634 -0.11(-2.00%)
Sep 28, 2016 5.520 5.560 5.430 5.500 48,555 +0.04(+0.71%)
Sep 27, 2016 5.500 5.620 5.370 5.461 81,040 -0.03(-0.52%)
Sep 26, 2016 5.670 5.788 5.300 5.490 98,342 -0.24(-4.19%)
Sep 23, 2016 5.750 5.750 5.690 5.730 9,354 -0.03(-0.52%)
Sep 22, 2016 5.800 5.854 5.720 5.760 53,639 -0.04(-0.69%)
Sep 21, 2016 5.750 5.850 5.705 5.800 46,151 +0.08(+1.40%)
Sep 20, 2016 5.720 5.770 5.720 5.720 22,569 +0.01(+0.18%)
Sep 19, 2016 5.810 5.900 5.691 5.710 148,457 -0.04(-0.70%)
Sep 16, 2016 5.630 5.800 5.630 5.750 169,232 +0.15(+2.68%)
Sep 15, 2016 5.448 5.640 5.430 5.600 94,319 +0.13(+2.38%)
Sep 14, 2016 5.430 5.480 5.390 5.470 49,962 +0.07(+1.30%)
Sep 13, 2016 5.400 5.440 5.390 5.400 58,139 +0.02(+0.37%)
Sep 12, 2016 5.250 5.450 5.170 5.380 38,660 +0.13(+2.48%)
Sep 09, 2016 5.430 5.500 5.220 5.250 93,608 -0.15(-2.78%)
Sep 08, 2016 5.205 5.450 5.190 5.400 109,520 +0.18(+3.45%)
Sep 07, 2016 5.210 5.250 5.210 5.220 35,237 +0.01(+0.19%)
Sep 06, 2016 5.220 5.277 5.185 5.210 57,116 +0.03(+0.58%)
Sep 02, 2016 5.150 5.180 5.180 5.180 46,500 +0.04(+0.78%)
Sep 01, 2016 5.100 5.150 5.000 5.140 38,453 +0.01(+0.19%)
Aug 31, 2016 5.200 5.200 5.000 5.130 68,778 -0.10(-1.91%)
Aug 30, 2016 5.200 5.250 5.200 5.230 33,702 +0.00(+0.00%)
Aug 29, 2016 5.230 5.260 5.200 5.230 56,519 +0.00(+0.00%)
Aug 26, 2016 5.170 5.260 5.170 5.230 34,495 +0.04(+0.77%)
Aug 25, 2016 5.190 5.270 5.140 5.190 84,876 -0.03(-0.57%)
Aug 24, 2016 5.200 5.250 5.175 5.220 75,007 +0.03(+0.58%)
Aug 23, 2016 5.150 5.200 5.150 5.190 84,376 +0.08(+1.57%)
Aug 22, 2016 5.110 5.150 5.050 5.110 57,778 +0.02(+0.39%)
Aug 19, 2016 5.090 5.110 5.080 5.090 44,838 +0.00(+0.00%)
Aug 18, 2016 5.070 5.100 5.050 5.090 28,645 +0.00(+0.10%)
Aug 17, 2016 5.050 5.110 5.000 5.085 42,937 +0.03(+0.49%)
Aug 16, 2016 5.070 5.100 5.050 5.060 32,147 +0.02(+0.40%)
Aug 15, 2016 4.970 5.100 4.970 5.040 53,380 +0.04(+0.80%)
Aug 12, 2016 5.030 5.030 5.000 5.000 30,239 -0.04(-0.79%)
Aug 11, 2016 5.000 5.090 5.000 5.040 60,240 +0.06(+1.20%)
Aug 10, 2016 4.940 5.000 4.940 4.980 47,434 +0.04(+0.81%)
Aug 09, 2016 4.950 4.990 4.930 4.940 34,910 +0.01(+0.20%)
Aug 08, 2016 4.870 4.950 4.870 4.930 38,746 +0.04(+0.82%)
Aug 05, 2016 4.930 4.930 4.876 4.890 34,280 +0.01(+0.19%)
Aug 04, 2016 4.960 4.960 4.861 4.881 32,762 -0.01(-0.19%)
Aug 03, 2016 4.850 4.910 4.850 4.890 43,670 +0.09(+1.87%)
Aug 02, 2016 4.760 4.840 4.760 4.800 53,461 +0.01(+0.21%)
Aug 01, 2016 4.840 4.840 4.770 4.790 72,529 +0.00(+0.00%)
Jul 29, 2016 4.800 4.850 4.750 4.790 50,779 +0.04(+0.84%)
Jul 28, 2016 4.680 4.850 4.644 4.750 55,260 +0.07(+1.50%)
Jul 27, 2016 4.550 4.800 4.540 4.680 146,131 +0.19(+4.23%)
Jul 26, 2016 4.330 4.510 4.330 4.490 20,193 +0.09(+2.05%)
Jul 25, 2016 4.080 4.400 3.500 4.400 22,439 +0.05(+1.15%)
Jul 22, 2016 4.330 4.380 3.460 4.350 20,247 -0.02(-0.46%)
Jul 21, 2016 4.500 4.500 4.220 4.370 25,247 -0.12(-2.67%)
Jul 20, 2016 4.510 4.510 4.480 4.490 5,185 -0.02(-0.44%)
Jul 19, 2016 4.560 4.600 4.486 4.510 8,271 -0.05(-1.10%)
Jul 18, 2016 4.510 4.600 4.510 4.560 10,065 +0.00(+0.00%)
Jul 15, 2016 4.550 4.574 4.500 4.560 18,899 +0.01(+0.22%)
Jul 14, 2016 4.550 4.550 4.510 4.550 3,537 +0.00(+0.00%)
Jul 13, 2016 4.550 4.550 4.530 4.550 4,654 +0.00(+0.00%)
Jul 12, 2016 4.540 4.550 4.530 4.550 11,809 +0.02(+0.44%)
Jul 11, 2016 4.500 4.530 4.478 4.530 17,394 +0.04(+0.89%)
Jul 08, 2016 4.460 4.480 4.480 4.490 35,284 +0.01(+0.22%)
Jul 07, 2016 4.490 4.500 4.460 4.480 23,524 +0.01(+0.23%)
Jul 05, 2016 4.420 4.490 4.415 4.470 17,727 +0.10(+2.29%)
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.