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 (%)
May 31, 2017 4.800 4.900 4.750 4.800 17,455 +0.00(+0.00%)
May 30, 2017 4.750 4.900 4.750 4.800 12,275 +0.00(+0.00%)
May 26, 2017 4.750 4.800 4.700 4.800 13,413 +0.00(+0.00%)
May 25, 2017 4.744 4.800 4.700 4.800 12,011 +0.15(+3.23%)
May 24, 2017 4.600 4.750 4.550 4.650 99,154 +0.00(+0.00%)
May 23, 2017 4.700 4.824 4.550 4.650 39,190 -0.05(-1.06%)
May 22, 2017 4.700 4.800 4.700 4.700 25,726 -0.05(-1.05%)
May 19, 2017 4.700 4.750 4.700 4.750 19,386 +0.10(+2.15%)
May 18, 2017 4.650 4.800 4.650 4.650 21,125 +0.05(+1.09%)
May 17, 2017 4.650 4.850 4.600 4.600 27,637 -0.15(-3.16%)
May 16, 2017 4.689 4.850 4.608 4.750 48,641 +0.05(+1.06%)
May 15, 2017 4.700 4.800 4.600 4.700 103,007 +0.00(+0.00%)
May 12, 2017 4.700 4.750 4.700 4.700 20,082 +0.05(+1.08%)
May 11, 2017 4.700 4.750 4.500 4.650 61,653 -0.05(-1.06%)
May 10, 2017 4.750 4.750 4.700 4.700 16,178 +0.00(+0.00%)
May 09, 2017 4.800 4.800 4.700 4.700 21,965 -0.05(-1.05%)
May 08, 2017 4.800 4.800 4.700 4.750 23,221 +0.03(+0.53%)
May 05, 2017 4.550 4.751 4.550 4.725 44,676 +0.22(+5.00%)
May 04, 2017 4.600 4.800 4.450 4.500 55,754 -0.15(-3.23%)
May 03, 2017 4.650 4.750 4.600 4.650 15,510 +0.00(+0.00%)
May 02, 2017 4.750 4.750 4.650 4.650 8,780 -0.15(-3.12%)
May 01, 2017 4.716 4.850 4.716 4.800 12,834 +0.00(+0.00%)
Apr 28, 2017 4.800 4.800 4.700 4.800 15,326 +0.10(+2.13%)
Apr 27, 2017 4.700 4.750 4.650 4.700 25,862 +0.00(+0.00%)
Apr 26, 2017 4.700 4.750 4.650 4.700 20,081 +0.00(+0.00%)
Apr 25, 2017 4.700 4.750 4.647 4.700 7,092 +0.00(+0.00%)
Apr 24, 2017 4.621 4.700 4.600 4.700 20,280 +0.05(+1.08%)
Apr 21, 2017 4.650 4.700 4.600 4.650 14,408 +0.00(+0.00%)
Apr 20, 2017 4.650 4.700 4.650 4.650 14,652 +0.00(+0.00%)
Apr 19, 2017 4.624 4.700 4.600 4.650 11,715 +0.05(+1.09%)
Apr 18, 2017 4.600 4.700 4.600 4.600 19,132 -0.05(-1.08%)
Apr 17, 2017 4.750 4.750 4.650 4.650 17,381 -0.05(-1.06%)
Apr 13, 2017 4.600 4.700 4.600 4.700 20,749 +0.05(+1.08%)
Apr 12, 2017 4.600 4.700 4.600 4.650 13,413 +0.05(+1.09%)
Apr 11, 2017 4.600 4.650 4.600 4.600 11,165 +0.00(+0.00%)
Apr 10, 2017 4.650 4.700 4.600 4.600 46,247 -0.10(-2.13%)
Apr 07, 2017 4.650 4.700 4.650 4.700 9,240 +0.00(+0.00%)
Apr 06, 2017 4.650 4.700 4.600 4.700 16,439 +0.05(+1.08%)
Apr 05, 2017 4.650 4.700 4.650 4.650 20,302 +0.00(+0.00%)
Apr 04, 2017 4.600 4.700 4.600 4.650 17,651 +0.00(+0.00%)
Apr 03, 2017 4.750 4.751 4.650 4.650 15,019 -0.05(-1.06%)
Mar 31, 2017 4.700 4.750 4.700 4.700 9,237 -0.05(-1.05%)
Mar 30, 2017 4.650 4.750 4.600 4.750 11,671 +0.08(+1.60%)
Mar 29, 2017 4.650 4.700 4.650 4.675 34,101 -0.03(-0.53%)
Mar 28, 2017 4.700 4.750 4.650 4.700 16,707 +0.00(+0.00%)
Mar 27, 2017 4.650 4.700 4.600 4.700 52,978 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.610 4.700 11,452 +0.00(+0.00%)
Mar 23, 2017 4.600 4.700 4.600 4.700 9,189 +0.05(+1.08%)
Mar 22, 2017 4.700 4.750 4.600 4.650 18,689 +0.00(+0.00%)
Mar 21, 2017 4.800 4.800 4.650 4.650 13,067 -0.15(-3.12%)
Mar 20, 2017 4.750 4.950 4.750 4.800 17,022 +0.00(+0.00%)
Mar 17, 2017 4.800 5.000 4.790 4.800 51,951 -0.05(-1.03%)
Mar 16, 2017 4.800 4.950 4.800 4.850 36,567 +0.00(+0.00%)
Mar 15, 2017 4.700 4.900 4.700 4.850 30,909 +0.10(+2.11%)
Mar 14, 2017 4.750 4.950 4.600 4.750 31,862 -0.05(-1.04%)
Mar 13, 2017 4.850 4.950 4.700 4.800 33,944 +0.00(+0.00%)
Mar 10, 2017 4.650 4.925 4.600 4.800 86,911 +0.05(+1.05%)
Mar 09, 2017 4.850 4.850 4.664 4.750 34,741 -0.10(-2.06%)
Mar 08, 2017 4.850 4.942 4.750 4.850 46,815 +0.05(+1.04%)
Mar 07, 2017 4.650 4.950 4.650 4.800 56,846 +0.10(+2.13%)
Mar 06, 2017 4.750 4.850 4.500 4.700 55,516 -0.15(-3.09%)
Mar 03, 2017 4.750 4.950 4.715 4.850 61,950 +0.05(+1.04%)
Mar 02, 2017 4.750 4.900 4.700 4.800 75,930 +0.00(+0.00%)
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.