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 (%)
Aug 29, 2014 4.100 4.120 4.120 4.120 38,200 +0.02(+0.49%)
Aug 28, 2014 4.110 4.140 4.060 4.100 47,554 +0.00(+0.00%)
Aug 27, 2014 4.150 4.150 4.100 4.100 29,531 -0.05(-1.20%)
Aug 26, 2014 4.150 4.170 4.100 4.150 45,695 +0.03(+0.73%)
Aug 25, 2014 4.150 4.160 4.120 4.120 38,355 -0.04(-0.96%)
Aug 22, 2014 4.140 4.200 4.130 4.160 30,318 -0.01(-0.24%)
Aug 21, 2014 4.130 4.190 4.100 4.170 84,578 +0.06(+1.46%)
Aug 20, 2014 4.200 4.220 4.080 4.110 20,522 -0.09(-2.14%)
Aug 19, 2014 4.200 4.220 4.140 4.200 56,940 +0.00(+0.00%)
Aug 18, 2014 4.200 4.230 4.150 4.200 58,750 +0.00(+0.00%)
Aug 15, 2014 4.240 4.240 4.199 4.200 88,923 -0.05(-1.18%)
Aug 14, 2014 4.300 4.310 4.200 4.250 31,269 -0.03(-0.70%)
Aug 13, 2014 4.340 4.360 4.150 4.280 110,080 -0.02(-0.47%)
Aug 12, 2014 4.340 4.380 4.260 4.300 40,801 -0.05(-1.15%)
Aug 11, 2014 4.300 4.390 4.256 4.350 59,701 +0.05(+1.16%)
Aug 08, 2014 4.340 4.350 4.260 4.300 50,963 -0.01(-0.23%)
Aug 07, 2014 4.300 4.350 4.230 4.310 80,935 +0.06(+1.41%)
Aug 06, 2014 4.190 4.300 4.080 4.250 74,551 +0.05(+1.19%)
Aug 05, 2014 4.270 4.300 4.190 4.200 72,965 -0.07(-1.64%)
Aug 04, 2014 4.230 4.320 4.031 4.270 114,981 +0.02(+0.47%)
Aug 01, 2014 4.250 4.320 4.200 4.250 55,033 -0.04(-0.93%)
Jul 31, 2014 4.490 4.490 4.224 4.290 160,501 -0.17(-3.81%)
Jul 30, 2014 4.480 4.490 4.340 4.460 142,529 +0.00(+0.00%)
Jul 29, 2014 4.850 4.850 4.390 4.460 277,699 -0.18(-3.88%)
Jul 28, 2014 5.000 5.000 4.636 4.640 296,946 -0.36(-7.20%)
Jul 25, 2014 4.930 5.037 4.810 5.000 819,866 +0.12(+2.46%)
Jul 24, 2014 4.873 4.909 4.858 4.880 176,618 -0.01(-0.30%)
Jul 23, 2014 4.887 4.917 4.873 4.895 359,726 -0.01(-0.30%)
Jul 22, 2014 4.909 4.909 4.895 4.909 230,353 +0.01(+0.15%)
Jul 21, 2014 4.891 4.909 4.880 4.902 102,873 -0.01(-0.30%)
Jul 18, 2014 4.865 4.924 4.865 4.917 242,110 +0.03(+0.60%)
Jul 17, 2014 4.873 4.902 4.858 4.887 88,227 -0.01(-0.30%)
Jul 16, 2014 4.876 4.932 4.873 4.902 186,175 +0.01(+0.15%)
Jul 15, 2014 4.932 4.932 4.880 4.895 113,746 -0.04(-0.75%)
Jul 14, 2014 4.932 4.932 4.851 4.932 83,361 +0.00(+0.00%)
Jul 11, 2014 4.924 4.961 4.903 4.932 86,851 +0.02(+0.45%)
Jul 10, 2014 4.828 4.932 4.711 4.909 155,504 +0.02(+0.45%)
Jul 09, 2014 4.983 4.998 4.887 4.887 246,145 -0.01(-0.15%)
Jul 08, 2014 4.865 4.998 4.851 4.895 524,639 +0.04(+0.91%)
Jul 07, 2014 4.858 4.917 4.843 4.851 778,606 +0.01(+0.15%)
Jul 03, 2014 4.858 4.843 4.843 4.843 212,486 -0.01(-0.15%)
Jul 02, 2014 4.873 4.880 4.836 4.851 540,438 +0.00(+0.00%)
Jul 01, 2014 4.858 4.858 4.809 4.851 512,647 +0.02(+0.46%)
Jun 30, 2014 4.806 4.858 4.777 4.828 718,819 +0.04(+0.92%)
Jun 27, 2014 4.784 4.932 4.762 4.784 1,752,035 +0.60(+14.44%)
Jun 26, 2014 4.122 4.210 4.107 4.181 25,574 +0.03(+0.71%)
Jun 25, 2014 4.129 4.188 4.063 4.151 14,418 +0.00(+0.00%)
Jun 24, 2014 4.188 4.225 4.122 4.151 8,394 -0.06(-1.40%)
Jun 23, 2014 4.210 4.240 4.195 4.210 17,414 -0.01(-0.17%)
Jun 20, 2014 4.122 4.218 4.056 4.218 46,036 +0.04(+1.06%)
Jun 19, 2014 4.181 4.195 4.130 4.173 12,819 -0.01(-0.35%)
Jun 18, 2014 4.195 4.203 4.107 4.188 19,953 -0.04(-1.04%)
Jun 17, 2014 4.188 4.284 4.144 4.232 20,802 +0.04(+0.88%)
Jun 16, 2014 4.240 4.306 4.086 4.195 24,028 -0.03(-0.70%)
Jun 13, 2014 4.233 4.269 4.188 4.225 14,780 -0.05(-1.20%)
Jun 12, 2014 4.291 4.306 4.240 4.276 17,966 -0.01(-0.34%)
Jun 11, 2014 4.240 4.328 4.232 4.291 28,958 -0.02(-0.51%)
Jun 10, 2014 4.269 4.313 4.269 4.313 34,298 +0.02(+0.51%)
Jun 06, 2014 4.254 4.306 4.195 4.291 31,408 +0.01(+0.34%)
Jun 05, 2014 4.269 4.284 4.262 4.276 22,631 +0.01(+0.17%)
Jun 04, 2014 4.277 4.299 4.262 4.269 25,950 -0.02(-0.51%)
Jun 03, 2014 4.269 4.306 4.254 4.291 79,982 +0.03(+0.69%)
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.