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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 3.679 3.760 3.541 3.730 23,330 +0.04(+1.08%)
Mar 30, 2016 3.710 3.710 3.660 3.690 1,938 +0.08(+2.36%)
Mar 29, 2016 3.680 3.800 3.510 3.605 6,165 -0.06(-1.77%)
Mar 28, 2016 3.630 3.750 3.630 3.670 2,489 +0.03(+0.82%)
Mar 24, 2016 3.760 3.640 3.640 3.640 17,200 -0.12(-3.19%)
Mar 23, 2016 3.750 3.789 3.750 3.760 6,853 +0.01(+0.27%)
Mar 22, 2016 3.870 3.957 3.750 3.750 14,927 -0.13(-3.35%)
Mar 21, 2016 3.910 3.984 3.880 3.880 1,612 +0.00(+0.00%)
Mar 18, 2016 3.920 3.945 3.880 3.880 5,496 -0.03(-0.77%)
Mar 17, 2016 3.880 3.920 3.880 3.910 4,867 +0.02(+0.51%)
Mar 16, 2016 3.990 3.990 3.890 3.890 2,470 -0.10(-2.51%)
Mar 15, 2016 3.950 3.990 3.917 3.990 4,487 +0.07(+1.79%)
Mar 14, 2016 3.880 3.930 3.880 3.920 12,687 +0.00(+0.00%)
Mar 11, 2016 3.880 3.933 3.880 3.920 5,083 +0.03(+0.77%)
Mar 10, 2016 3.990 3.990 3.880 3.890 7,916 -0.08(-2.02%)
Mar 09, 2016 4.000 4.000 3.900 3.970 6,481 +0.08(+2.06%)
Mar 08, 2016 4.070 4.070 3.890 3.890 2,484 -0.02(-0.51%)
Mar 07, 2016 3.960 3.982 3.910 3.910 9,106 -0.06(-1.51%)
Mar 04, 2016 3.980 3.980 3.970 3.970 46,569 -0.01(-0.25%)
Mar 03, 2016 3.960 4.002 3.960 3.980 6,376 -0.02(-0.50%)
Mar 02, 2016 3.950 4.000 3.930 4.000 13,678 +0.05(+1.27%)
Mar 01, 2016 4.050 4.050 3.940 3.950 8,590 -0.07(-1.74%)
Feb 29, 2016 3.820 4.120 3.820 4.020 50,905 +0.24(+6.35%)
Feb 26, 2016 3.750 3.820 3.660 3.780 31,073 +0.08(+2.16%)
Feb 25, 2016 3.650 3.750 3.621 3.700 29,870 +0.06(+1.65%)
Feb 24, 2016 3.472 3.650 3.440 3.640 22,412 +0.18(+5.20%)
Feb 23, 2016 3.500 3.500 3.460 3.460 6,861 -0.10(-2.81%)
Feb 22, 2016 3.560 3.600 3.480 3.560 24,563 +0.10(+2.89%)
Feb 19, 2016 3.420 3.520 3.310 3.460 18,874 +0.00(+0.00%)
Feb 18, 2016 4.130 4.130 3.422 3.460 11,792 -0.01(-0.29%)
Feb 17, 2016 3.410 3.480 3.360 3.470 19,396 +0.16(+4.83%)
Feb 16, 2016 3.210 3.340 3.209 3.310 15,263 +0.03(+0.91%)
Feb 12, 2016 3.240 3.280 3.280 3.280 9,900 +0.09(+2.82%)
Feb 11, 2016 3.100 3.210 3.100 3.190 18,998 +0.04(+1.27%)
Feb 10, 2016 3.020 3.240 3.020 3.150 27,831 +0.27(+9.38%)
Feb 09, 2016 2.830 2.890 2.830 2.880 4,821 -0.03(-1.03%)
Feb 08, 2016 2.870 2.910 2.865 2.910 7,229 -0.02(-0.59%)
Feb 05, 2016 2.916 3.070 2.890 2.927 4,402 -0.07(-2.42%)
Feb 04, 2016 3.050 3.070 2.980 3.000 3,327 +0.00(+0.00%)
Feb 03, 2016 3.050 3.070 3.000 3.000 4,981 -0.01(-0.46%)
Feb 02, 2016 2.970 3.066 2.890 3.014 5,209 +0.00(+0.14%)
Feb 01, 2016 2.990 3.050 2.900 3.010 20,427 +0.05(+1.69%)
Jan 29, 2016 2.940 3.010 2.940 2.960 18,521 +0.08(+2.78%)
Jan 28, 2016 2.910 3.030 2.860 2.880 17,850 +0.02(+0.70%)
Jan 27, 2016 2.900 2.970 2.860 2.860 24,273 -0.07(-2.39%)
Jan 26, 2016 3.010 3.030 2.910 2.930 11,968 -0.08(-2.66%)
Jan 25, 2016 3.010 3.040 2.990 3.010 5,156 +0.00(+0.00%)
Jan 22, 2016 2.970 3.010 2.920 3.010 25,622 +0.04(+1.35%)
Jan 21, 2016 2.810 2.970 2.810 2.970 31,005 +0.13(+4.58%)
Jan 20, 2016 2.870 2.900 2.830 2.840 36,436 -0.06(-2.07%)
Jan 19, 2016 2.940 3.020 2.880 2.900 14,494 -0.05(-1.69%)
Jan 15, 2016 2.990 2.950 2.950 2.950 34,200 -0.08(-2.64%)
Jan 14, 2016 3.030 3.050 2.910 3.030 24,577 +0.00(+0.00%)
Jan 13, 2016 3.110 3.110 3.030 3.030 6,689 -0.05(-1.62%)
Jan 12, 2016 3.100 3.130 3.080 3.080 13,428 -0.03(-0.96%)
Jan 11, 2016 3.110 3.130 3.100 3.110 17,337 +0.00(+0.00%)
Jan 08, 2016 3.180 3.180 3.100 3.110 12,854 +0.00(+0.00%)
Jan 07, 2016 3.140 3.170 3.110 3.110 6,256 -0.06(-1.89%)
Jan 06, 2016 3.150 3.200 3.130 3.170 5,501 -0.02(-0.63%)
Jan 05, 2016 3.140 3.200 3.110 3.190 9,124 +0.03(+0.95%)
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.