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 (%)
Jun 30, 2016 4.240 4.410 4.240 4.340 13,596 -0.03(-0.69%)
Jun 29, 2016 4.100 4.410 4.096 4.370 29,896 +0.30(+7.37%)
Jun 28, 2016 4.100 4.100 4.030 4.070 4,235 -0.03(-0.73%)
Jun 27, 2016 4.020 4.160 4.000 4.100 10,023 -0.07(-1.68%)
Jun 24, 2016 3.960 4.290 3.960 4.170 9,244 -0.12(-2.80%)
Jun 23, 2016 4.133 4.340 4.120 4.290 13,956 -0.06(-1.38%)
Jun 22, 2016 4.340 4.370 4.340 4.350 6,932 +0.01(+0.23%)
Jun 21, 2016 4.330 4.370 4.320 4.340 12,696 +0.01(+0.23%)
Jun 20, 2016 4.310 4.340 4.310 4.330 18,454 +0.03(+0.70%)
Jun 17, 2016 4.330 4.340 4.300 4.300 1,804 +0.00(+0.00%)
Jun 16, 2016 4.260 4.345 4.260 4.300 62,630 +0.00(+0.00%)
Jun 15, 2016 4.190 4.300 4.190 4.300 5,827 +0.06(+1.41%)
Jun 14, 2016 4.250 4.280 4.181 4.240 16,650 -0.06(-1.39%)
Jun 13, 2016 4.310 4.315 4.285 4.300 11,860 -0.04(-1.01%)
Jun 10, 2016 4.190 4.380 4.180 4.344 23,256 +0.07(+1.73%)
Jun 09, 2016 4.150 4.280 4.150 4.270 6,125 +0.02(+0.47%)
Jun 08, 2016 4.250 4.290 4.170 4.250 9,626 -0.02(-0.47%)
Jun 07, 2016 4.100 4.280 4.100 4.270 36,557 +0.17(+4.15%)
Jun 06, 2016 4.060 4.280 4.060 4.100 17,113 -0.18(-4.21%)
Jun 03, 2016 4.160 4.280 4.050 4.280 6,926 +0.12(+2.88%)
Jun 02, 2016 4.228 4.290 4.160 4.160 6,136 -0.01(-0.24%)
Jun 01, 2016 4.190 4.230 4.080 4.170 9,457 +0.03(+0.72%)
May 31, 2016 4.120 4.210 4.070 4.140 18,426 +0.07(+1.72%)
May 27, 2016 4.100 4.070 4.070 4.070 33,900 -0.04(-0.97%)
May 26, 2016 4.100 4.190 4.100 4.110 4,843 -0.05(-1.20%)
May 25, 2016 4.195 4.195 4.120 4.160 8,015 +0.01(+0.24%)
May 24, 2016 4.130 4.160 4.130 4.150 5,364 +0.00(+0.00%)
May 23, 2016 4.060 4.160 4.060 4.150 5,439 +0.04(+0.97%)
May 20, 2016 4.140 4.230 4.100 4.110 4,793 -0.05(-1.28%)
May 19, 2016 4.210 4.210 4.060 4.163 10,103 -0.02(-0.39%)
May 18, 2016 4.190 4.230 4.180 4.180 5,366 +0.07(+1.70%)
May 17, 2016 4.110 4.230 4.110 4.110 9,104 -0.06(-1.44%)
May 16, 2016 4.130 4.210 4.090 4.170 27,941 +0.04(+0.97%)
May 13, 2016 4.040 4.180 4.040 4.130 23,457 +0.06(+1.47%)
May 12, 2016 4.200 4.210 4.070 4.070 32,026 -0.04(-0.97%)
May 11, 2016 4.240 4.240 4.090 4.110 7,002 -0.12(-2.84%)
May 10, 2016 4.150 4.230 4.150 4.230 11,608 +0.04(+0.95%)
May 09, 2016 4.230 4.230 4.060 4.190 14,567 -0.01(-0.24%)
May 06, 2016 4.260 4.270 4.100 4.200 6,545 -0.02(-0.47%)
May 05, 2016 4.150 4.260 4.080 4.220 14,665 +0.07(+1.69%)
May 04, 2016 4.250 4.270 4.150 4.150 14,131 -0.04(-0.96%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
May 02, 2016 4.170 4.200 4.090 4.160 18,476 +0.00(+0.00%)
Apr 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
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.