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

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 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 (%)
Aug 31, 2012 3.288 3.310 3.212 3.223 118,314 -0.04(-1.33%)
Aug 30, 2012 3.272 3.310 3.250 3.266 65,550 -0.02(-0.66%)
Aug 29, 2012 3.277 3.293 3.250 3.288 95,463 +0.03(+0.83%)
Aug 27, 2012 3.275 3.348 3.242 3.261 58,513 +0.00(+0.00%)
Aug 24, 2012 3.125 3.261 3.125 3.261 57,196 +0.18(+5.82%)
Aug 23, 2012 3.087 3.125 2.995 3.082 28,104 -0.01(-0.35%)
Aug 22, 2012 3.060 3.109 3.011 3.092 10,140 +0.02(+0.71%)
Aug 21, 2012 3.120 3.185 3.049 3.071 16,545 -0.02(-0.70%)
Aug 20, 2012 3.152 3.163 2.962 3.092 31,694 -0.09(-2.73%)
Aug 17, 2012 3.082 3.179 3.043 3.179 31,951 +0.11(+3.54%)
Aug 16, 2012 3.130 3.130 3.038 3.071 20,372 -0.05(-1.74%)
Aug 15, 2012 3.033 3.125 3.033 3.125 24,600 +0.08(+2.50%)
Aug 14, 2012 3.000 3.049 2.962 3.049 69,553 +0.03(+1.08%)
Aug 13, 2012 3.103 3.130 2.886 3.016 62,033 -0.12(-3.81%)
Aug 10, 2012 3.223 3.223 2.973 3.136 40,286 -0.11(-3.51%)
Aug 09, 2012 3.304 3.304 3.239 3.250 20,703 -0.05(-1.48%)
Aug 08, 2012 3.261 3.337 3.261 3.299 16,582 -0.05(-1.62%)
Aug 07, 2012 3.440 3.440 3.337 3.353 21,342 -0.05(-1.44%)
Aug 06, 2012 3.332 3.408 3.332 3.402 38,684 +0.05(+1.46%)
Aug 03, 2012 3.283 3.370 3.272 3.353 47,291 +0.07(+2.15%)
Aug 02, 2012 3.228 3.288 3.196 3.283 44,115 +0.03(+1.00%)
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.