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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2014 4.320 4.330 4.220 4.320 54,166 +0.03(+0.70%)
Oct 30, 2014 4.250 4.320 4.099 4.290 26,635 +0.00(+0.00%)
Oct 29, 2014 4.320 4.330 4.270 4.290 64,966 +0.00(+0.00%)
Oct 28, 2014 4.310 4.355 4.240 4.290 70,104 +0.02(+0.47%)
Oct 27, 2014 4.260 4.390 4.300 4.270 52,907 -0.03(-0.70%)
Oct 24, 2014 4.490 4.490 4.260 4.300 93,369 -0.22(-4.87%)
Oct 23, 2014 4.400 4.750 4.400 4.520 256,845 +0.13(+2.96%)
Oct 22, 2014 4.400 4.450 4.280 4.390 155,136 +0.44(+11.14%)
Oct 21, 2014 3.960 3.970 3.920 3.950 58,054 +0.01(+0.25%)
Oct 20, 2014 3.720 3.950 3.720 3.940 62,455 +0.24(+6.49%)
Oct 17, 2014 3.700 3.750 3.660 3.700 37,251 +0.05(+1.37%)
Oct 16, 2014 3.510 3.700 3.510 3.650 47,397 +0.09(+2.53%)
Oct 15, 2014 3.530 3.600 3.530 3.560 45,595 +0.01(+0.28%)
Oct 14, 2014 3.598 3.598 3.516 3.550 35,733 -0.01(-0.28%)
Oct 13, 2014 3.590 3.641 3.540 3.560 77,349 -0.06(-1.66%)
Oct 10, 2014 3.620 3.690 3.550 3.620 57,808 -0.03(-0.82%)
Oct 09, 2014 3.590 3.710 3.580 3.650 53,363 +0.05(+1.39%)
Oct 08, 2014 3.600 3.630 3.553 3.600 49,133 +0.00(+0.00%)
Oct 07, 2014 3.600 3.640 3.511 3.600 31,379 +0.01(+0.28%)
Oct 06, 2014 3.560 3.630 3.510 3.590 39,423 +0.03(+0.84%)
Oct 03, 2014 3.600 3.600 3.510 3.560 58,546 -0.03(-0.84%)
Oct 02, 2014 3.510 3.650 3.460 3.590 93,817 +0.04(+1.13%)
Oct 01, 2014 3.660 3.740 3.520 3.550 89,202 -0.14(-3.79%)
Sep 30, 2014 3.710 3.798 3.680 3.690 54,797 +0.02(+0.54%)
Sep 29, 2014 3.720 3.720 3.640 3.670 28,830 -0.06(-1.61%)
Sep 26, 2014 3.570 3.740 3.565 3.730 76,106 +0.14(+3.90%)
Sep 25, 2014 3.750 3.820 3.500 3.590 174,800 -0.16(-4.27%)
Sep 24, 2014 3.820 3.870 3.700 3.750 80,237 -0.06(-1.57%)
Sep 23, 2014 3.790 3.880 3.759 3.810 83,478 +0.04(+1.06%)
Sep 22, 2014 3.900 3.910 3.682 3.770 173,254 -0.12(-3.08%)
Sep 19, 2014 4.100 4.130 3.850 3.890 293,624 -0.22(-5.35%)
Sep 18, 2014 4.140 4.400 4.080 4.110 434,399 +0.01(+0.24%)
Sep 17, 2014 4.110 4.180 4.080 4.100 82,490 -0.01(-0.24%)
Sep 16, 2014 4.170 4.200 4.090 4.110 110,678 -0.06(-1.44%)
Sep 15, 2014 4.150 4.570 4.100 4.170 586,113 +0.02(+0.48%)
Sep 12, 2014 4.190 4.200 4.080 4.150 76,320 +0.01(+0.24%)
Sep 11, 2014 4.380 4.390 4.100 4.140 215,041 -0.20(-4.61%)
Sep 10, 2014 4.450 4.630 4.170 4.340 837,278 +0.05(+1.17%)
Sep 09, 2014 4.020 4.500 4.020 4.290 784,362 +0.26(+6.45%)
Sep 08, 2014 4.080 4.100 3.950 4.030 140,599 -0.05(-1.23%)
Sep 05, 2014 4.070 4.120 4.070 4.080 26,197 -0.02(-0.49%)
Sep 04, 2014 4.120 4.140 4.070 4.100 21,137 -0.01(-0.24%)
Sep 03, 2014 4.173 4.180 4.050 4.110 49,859 -0.02(-0.48%)
Sep 02, 2014 4.150 4.150 4.130 4.130 47,543 +0.01(+0.24%)
Aug 29, 2014 4.100 4.120 4.120 4.120 38,200 +0.02(+0.49%)
Aug 28, 2014 4.110 4.140 4.060 4.100 47,554 +0.00(+0.00%)
Aug 27, 2014 4.150 4.150 4.100 4.100 29,531 -0.05(-1.20%)
Aug 26, 2014 4.150 4.170 4.100 4.150 45,695 +0.03(+0.73%)
Aug 25, 2014 4.150 4.160 4.120 4.120 38,355 -0.04(-0.96%)
Aug 22, 2014 4.140 4.200 4.130 4.160 30,318 -0.01(-0.24%)
Aug 21, 2014 4.130 4.190 4.100 4.170 84,578 +0.06(+1.46%)
Aug 20, 2014 4.200 4.220 4.080 4.110 20,522 -0.09(-2.14%)
Aug 19, 2014 4.200 4.220 4.140 4.200 56,940 +0.00(+0.00%)
Aug 18, 2014 4.200 4.230 4.150 4.200 58,750 +0.00(+0.00%)
Aug 15, 2014 4.240 4.240 4.199 4.200 88,923 -0.05(-1.18%)
Aug 14, 2014 4.300 4.310 4.200 4.250 31,269 -0.03(-0.70%)
Aug 13, 2014 4.340 4.360 4.150 4.280 110,080 -0.02(-0.47%)
Aug 12, 2014 4.340 4.380 4.260 4.300 40,801 -0.05(-1.15%)
Aug 11, 2014 4.300 4.390 4.256 4.350 59,701 +0.05(+1.16%)
Aug 08, 2014 4.340 4.350 4.260 4.300 50,963 -0.01(-0.23%)
Aug 07, 2014 4.300 4.350 4.230 4.310 80,935 +0.06(+1.41%)
Aug 06, 2014 4.190 4.300 4.080 4.250 74,551 +0.05(+1.19%)
Aug 05, 2014 4.270 4.300 4.190 4.200 72,965 -0.07(-1.64%)
Aug 04, 2014 4.230 4.320 4.031 4.270 114,981 +0.02(+0.47%)
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.