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 (%)
Dec 29, 2017 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 28, 2017 4.470 4.550 4.450 4.500 29,752 +0.05(+1.12%)
Dec 27, 2017 4.400 4.500 4.400 4.450 69,275 +0.00(+0.00%)
Dec 26, 2017 4.550 4.550 4.413 4.450 30,446 -0.10(-2.20%)
Dec 22, 2017 4.500 4.550 4.400 4.550 7,812 +0.00(+0.00%)
Dec 21, 2017 4.400 4.550 4.400 4.550 27,668 +0.05(+1.11%)
Dec 20, 2017 4.478 4.500 4.450 4.500 4,929 +0.05(+1.12%)
Dec 19, 2017 4.450 4.527 4.400 4.450 15,314 -0.05(-1.11%)
Dec 18, 2017 4.550 4.550 4.450 4.500 6,815 +0.00(+0.00%)
Dec 15, 2017 4.350 4.500 4.350 4.500 14,823 +0.10(+2.27%)
Dec 14, 2017 4.400 4.477 4.350 4.400 19,180 -0.05(-1.12%)
Dec 13, 2017 4.400 4.500 4.400 4.450 14,901 +0.00(+0.00%)
Dec 12, 2017 4.400 4.450 4.400 4.450 26,344 +0.00(+0.00%)
Dec 11, 2017 4.450 4.500 4.450 4.450 24,245 -0.05(-1.11%)
Dec 08, 2017 4.500 4.550 4.450 4.500 9,914 +0.01(+0.22%)
Dec 07, 2017 4.450 4.559 4.450 4.490 10,029 -0.06(-1.27%)
Dec 06, 2017 4.564 4.605 4.500 4.548 4,026 -0.05(-1.13%)
Dec 05, 2017 4.600 4.600 4.500 4.600 10,334 +0.05(+1.10%)
Dec 04, 2017 4.750 4.750 4.400 4.550 39,934 -0.20(-4.21%)
Dec 01, 2017 4.700 4.776 4.700 4.750 10,323 +0.00(+0.00%)
Nov 30, 2017 4.664 4.867 4.664 4.750 23,903 +0.05(+1.06%)
Nov 29, 2017 4.600 4.750 4.600 4.700 21,652 +0.05(+1.08%)
Nov 28, 2017 4.600 4.700 4.600 4.650 13,601 +0.00(+0.00%)
Nov 27, 2017 4.600 4.696 4.596 4.650 16,159 -0.05(-1.06%)
Nov 24, 2017 4.600 4.700 4.600 4.700 2,977 +0.05(+1.08%)
Nov 22, 2017 4.550 4.700 4.500 4.650 11,335 +0.10(+2.20%)
Nov 21, 2017 4.500 4.700 4.500 4.550 24,452 -0.10(-2.15%)
Nov 20, 2017 4.700 4.700 4.650 4.650 9,296 -0.05(-1.06%)
Nov 17, 2017 4.500 4.700 4.500 4.700 14,748 +0.13(+2.84%)
Nov 16, 2017 4.550 4.600 4.400 4.570 15,144 +0.07(+1.56%)
Nov 15, 2017 4.450 4.595 4.450 4.500 21,445 -0.10(-2.17%)
Nov 14, 2017 4.550 4.600 4.550 4.600 10,412 +0.05(+1.10%)
Nov 13, 2017 4.500 4.600 4.500 4.550 12,903 +0.05(+1.11%)
Nov 10, 2017 4.500 4.650 4.450 4.500 22,129 +0.00(+0.00%)
Nov 09, 2017 4.500 4.550 4.500 4.500 15,291 -0.05(-1.10%)
Nov 08, 2017 4.500 4.575 4.500 4.550 22,102 +0.00(+0.00%)
Nov 07, 2017 4.650 4.700 4.550 4.550 18,283 -0.15(-3.19%)
Nov 06, 2017 4.550 4.700 4.550 4.700 13,577 +0.15(+3.30%)
Nov 03, 2017 4.600 4.626 4.501 4.550 20,699 -0.03(-0.55%)
Nov 02, 2017 4.650 4.700 4.500 4.575 40,430 -0.08(-1.61%)
Nov 01, 2017 4.650 4.800 4.650 4.650 14,320 -0.05(-1.06%)
Oct 31, 2017 4.500 4.700 4.500 4.700 13,805 +0.15(+3.30%)
Oct 30, 2017 4.619 4.700 4.550 4.550 25,255 -0.05(-1.09%)
Oct 27, 2017 4.600 4.600 4.510 4.600 36,020 +0.00(+0.00%)
Oct 26, 2017 4.500 4.600 4.500 4.600 10,297 +0.10(+2.22%)
Oct 25, 2017 4.500 4.550 4.500 4.500 23,779 -0.10(-2.17%)
Oct 24, 2017 4.600 4.600 4.500 4.600 11,176 -0.05(-1.08%)
Oct 23, 2017 4.450 4.650 4.450 4.650 13,958 +0.20(+4.49%)
Oct 20, 2017 4.550 4.590 4.450 4.450 7,487 -0.10(-2.20%)
Oct 19, 2017 4.450 4.600 4.450 4.550 23,584 +0.10(+2.25%)
Oct 18, 2017 4.500 4.500 4.450 4.450 25,063 -0.05(-1.11%)
Oct 17, 2017 4.500 4.600 4.500 4.500 20,690 -0.05(-1.10%)
Oct 16, 2017 4.550 4.600 4.550 4.550 6,999 -0.05(-1.09%)
Oct 13, 2017 4.700 4.700 4.450 4.600 36,693 -0.05(-1.08%)
Oct 12, 2017 4.500 4.700 4.450 4.650 12,246 +0.10(+2.20%)
Oct 11, 2017 4.550 4.650 4.550 4.550 18,714 +0.00(+0.00%)
Oct 10, 2017 4.600 4.750 4.550 4.550 48,537 -0.03(-0.55%)
Oct 09, 2017 4.550 4.600 4.550 4.575 53,909 -0.02(-0.54%)
Oct 06, 2017 4.650 4.650 4.550 4.600 152,644 -0.05(-1.08%)
Oct 05, 2017 4.600 4.700 4.600 4.650 10,873 +0.00(+0.00%)
Oct 04, 2017 4.650 4.700 4.600 4.650 9,618 -0.05(-1.06%)
Oct 03, 2017 4.700 4.750 4.650 4.700 7,326 +0.05(+1.08%)
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.