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

Aware Inc (NQ: AWRE )

2.060 -0.090 (-4.19%)
Streaming Delayed Price Updated: 3:18 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 (%)
Nov 30, 2016 5.850 5.950 5.800 5.800 81,956 +0.00(+0.00%)
Nov 29, 2016 5.900 5.950 5.800 5.800 59,647 -0.05(-0.85%)
Nov 28, 2016 5.900 6.000 5.750 5.850 73,228 +0.00(+0.00%)
Nov 25, 2016 5.800 5.850 5.790 5.850 47,268 +0.05(+0.86%)
Nov 23, 2016 5.800 5.800 5.800 0 +0.05(+0.87%)
Nov 22, 2016 5.600 6.000 5.600 5.750 89,490 +0.15(+2.68%)
Nov 21, 2016 5.650 5.700 5.600 5.600 45,477 -0.05(-0.88%)
Nov 18, 2016 5.600 5.700 5.309 5.650 37,978 +0.00(+0.00%)
Nov 17, 2016 5.650 5.668 5.550 5.650 34,493 +0.00(+0.00%)
Nov 16, 2016 5.650 5.650 5.450 5.650 33,491 +0.05(+0.89%)
Nov 15, 2016 5.600 5.744 5.550 5.600 98,278 +0.15(+2.75%)
Nov 14, 2016 5.450 5.691 5.350 5.450 76,660 +0.05(+0.93%)
Nov 11, 2016 5.250 5.500 5.200 5.400 63,505 +0.15(+2.86%)
Nov 10, 2016 5.200 5.250 5.100 5.250 59,633 +0.00(+0.00%)
Nov 09, 2016 5.000 5.250 5.000 5.250 31,942 +0.12(+2.44%)
Nov 08, 2016 5.250 5.250 5.000 5.125 27,417 -0.03(-0.49%)
Nov 07, 2016 5.050 5.200 5.050 5.150 28,255 +0.10(+1.98%)
Nov 04, 2016 5.150 5.250 5.050 5.050 35,141 -0.10(-1.94%)
Nov 03, 2016 5.100 5.250 5.055 5.150 22,051 +0.05(+0.98%)
Nov 02, 2016 5.050 5.150 4.900 5.100 42,042 +0.05(+0.99%)
Nov 01, 2016 5.250 5.250 5.050 5.050 39,567 -0.17(-3.35%)
Oct 31, 2016 5.150 5.350 5.100 5.225 54,004 +0.07(+1.46%)
Oct 28, 2016 5.250 5.400 5.050 5.150 70,568 -0.10(-1.90%)
Oct 27, 2016 5.250 5.333 5.100 5.250 38,573 +0.05(+0.96%)
Oct 26, 2016 5.000 5.250 4.905 5.200 23,585 +0.00(+0.00%)
Oct 25, 2016 5.000 5.200 4.950 5.200 32,512 +0.10(+1.96%)
Oct 24, 2016 5.195 5.200 5.001 5.100 32,733 +0.00(+0.00%)
Oct 21, 2016 5.125 5.150 5.100 5.100 12,397 -0.05(-0.97%)
Oct 20, 2016 5.100 5.250 5.100 5.150 21,954 +0.10(+1.98%)
Oct 19, 2016 5.050 5.100 4.961 5.050 31,543 +0.00(+0.00%)
Oct 18, 2016 4.950 5.100 4.950 5.050 17,207 +0.10(+2.02%)
Oct 17, 2016 5.100 5.200 4.941 4.950 27,041 -0.21(-4.07%)
Oct 14, 2016 5.250 5.280 5.050 5.160 10,699 -0.05(-0.96%)
Oct 13, 2016 5.020 5.310 5.000 5.210 65,828 +0.14(+2.76%)
Oct 12, 2016 5.120 5.120 5.000 5.070 37,672 -0.05(-0.98%)
Oct 11, 2016 5.270 5.300 5.060 5.120 21,069 -0.16(-3.03%)
Oct 10, 2016 5.150 5.327 5.150 5.280 44,627 +0.09(+1.73%)
Oct 07, 2016 5.330 5.492 5.177 5.190 17,071 -0.09(-1.70%)
Oct 06, 2016 5.080 5.330 5.070 5.280 21,693 +0.14(+2.72%)
Oct 05, 2016 5.080 5.170 4.907 5.140 59,963 +0.10(+1.98%)
Oct 04, 2016 5.150 5.340 5.020 5.040 47,951 -0.23(-4.36%)
Oct 03, 2016 5.250 5.470 5.150 5.270 69,198 -0.03(-0.57%)
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%)
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.