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 31, 2017 4.950 5.100 4.950 4.950 11,367 -0.15(-2.94%)
Aug 30, 2017 5.150 5.150 5.000 5.100 59,900 +0.00(+0.00%)
Aug 29, 2017 5.100 5.200 5.000 5.100 25,244 +0.05(+0.99%)
Aug 28, 2017 5.000 5.200 4.900 5.050 21,769 -0.05(-0.98%)
Aug 25, 2017 5.100 5.100 4.950 5.100 17,551 +0.05(+0.99%)
Aug 24, 2017 4.900 5.050 4.900 5.050 19,018 +0.15(+3.06%)
Aug 23, 2017 4.800 4.950 4.650 4.900 21,025 -0.05(-1.01%)
Aug 22, 2017 4.700 4.950 4.700 4.950 17,891 +0.20(+4.21%)
Aug 21, 2017 4.850 4.850 4.700 4.750 15,328 -0.15(-3.06%)
Aug 18, 2017 4.750 4.900 4.700 4.900 15,564 +0.10(+2.08%)
Aug 17, 2017 4.750 4.800 4.700 4.800 17,017 +0.05(+1.05%)
Aug 16, 2017 4.668 4.750 4.650 4.750 9,377 +0.10(+2.15%)
Aug 15, 2017 4.650 4.750 4.600 4.650 14,717 +0.00(+0.00%)
Aug 14, 2017 4.600 4.750 4.600 4.650 14,455 +0.05(+1.09%)
Aug 11, 2017 4.600 4.750 4.600 4.600 54,804 +0.00(+0.00%)
Aug 10, 2017 4.650 4.700 4.600 4.600 25,160 -0.05(-1.08%)
Aug 09, 2017 4.600 4.750 4.600 4.650 9,958 +0.00(+0.00%)
Aug 08, 2017 4.650 4.705 4.500 4.650 32,810 -0.05(-1.06%)
Aug 07, 2017 4.650 4.750 4.600 4.700 49,744 +0.05(+1.08%)
Aug 04, 2017 4.750 4.650 4.650 11,620 -0.05(-1.06%)
Aug 03, 2017 4.650 4.750 4.650 4.700 23,345 +0.05(+1.08%)
Aug 02, 2017 4.800 4.800 4.650 4.650 13,927 -0.15(-3.12%)
Aug 01, 2017 4.700 4.800 4.596 4.800 20,292 +0.15(+3.23%)
Jul 31, 2017 4.700 4.700 4.500 4.650 54,785 -0.05(-1.06%)
Jul 28, 2017 4.750 4.800 4.650 4.700 11,227 +0.00(+0.00%)
Jul 27, 2017 4.700 4.700 4.501 4.700 24,734 +0.05(+1.08%)
Jul 26, 2017 4.750 4.755 4.550 4.650 78,778 -0.15(-3.12%)
Jul 25, 2017 4.800 4.858 4.754 4.800 19,792 +0.00(+0.00%)
Jul 24, 2017 4.800 4.850 4.800 4.800 8,767 -0.05(-1.03%)
Jul 21, 2017 4.950 4.950 4.800 4.850 18,798 -0.10(-2.02%)
Jul 20, 2017 4.950 5.000 4.900 4.950 9,533 +0.05(+1.02%)
Jul 19, 2017 4.900 5.000 4.900 4.900 13,372 +0.00(+0.00%)
Jul 18, 2017 5.000 5.049 4.900 4.900 9,890 -0.10(-2.00%)
Jul 17, 2017 5.050 5.050 4.950 5.000 4,642 +0.05(+1.01%)
Jul 14, 2017 5.050 5.050 4.950 4.950 25,986 -0.05(-1.00%)
Jul 13, 2017 5.100 5.100 5.000 5.000 34,127 -0.10(-1.96%)
Jul 12, 2017 5.050 5.100 5.037 5.100 12,362 +0.10(+2.00%)
Jul 11, 2017 5.150 5.150 5.005 5.000 19,871 -0.10(-1.96%)
Jul 10, 2017 5.100 5.250 5.092 5.100 15,101 +0.00(+0.00%)
Jul 07, 2017 5.100 5.100 5.050 5.100 7,836 +0.02(+0.49%)
Jul 06, 2017 5.100 5.100 5.050 5.075 9,496 -0.02(-0.49%)
Jul 05, 2017 5.200 5.200 5.100 5.100 15,508 -0.03(-0.49%)
Jul 03, 2017 5.150 5.300 5.100 5.125 10,719 -0.03(-0.49%)
Jun 30, 2017 5.150 5.200 5.150 5.150 19,227 -0.05(-0.96%)
Jun 29, 2017 5.250 5.350 5.100 5.200 23,920 +0.00(+0.00%)
Jun 28, 2017 5.303 5.350 5.200 5.200 32,280 -0.15(-2.80%)
Jun 27, 2017 5.350 5.400 5.250 5.350 55,938 +0.05(+0.94%)
Jun 26, 2017 5.250 5.300 5.200 5.300 55,819 +0.15(+2.91%)
Jun 23, 2017 5.000 5.200 4.950 5.150 132,284 +0.40(+8.42%)
Jun 22, 2017 4.800 4.800 4.750 4.750 20,218 -0.05(-1.04%)
Jun 21, 2017 4.893 4.893 4.800 4.800 4,511 -0.05(-1.03%)
Jun 20, 2017 4.900 4.900 4.800 4.850 5,008 +0.05(+1.04%)
Jun 19, 2017 4.850 5.050 4.800 4.800 23,127 -0.25(-4.95%)
Jun 16, 2017 4.900 5.150 4.850 5.050 26,684 +0.10(+2.02%)
Jun 15, 2017 4.900 5.000 4.850 4.950 7,045 -0.10(-1.98%)
Jun 14, 2017 5.000 5.126 4.950 5.050 12,596 +0.00(+0.00%)
Jun 13, 2017 4.950 5.100 4.950 5.050 14,566 +0.05(+1.00%)
Jun 12, 2017 4.900 5.050 4.850 5.000 49,794 +0.10(+2.04%)
Jun 09, 2017 4.800 4.900 4.800 4.900 14,946 +0.20(+4.26%)
Jun 08, 2017 4.700 4.850 4.700 4.700 11,592 +0.00(+0.00%)
Jun 07, 2017 4.750 4.800 4.650 4.700 14,191 -0.05(-1.05%)
Jun 06, 2017 4.800 4.850 4.650 4.750 15,905 +0.00(+0.00%)
Jun 05, 2017 4.700 4.808 4.650 4.750 32,531 +0.00(+0.00%)
Jun 02, 2017 4.800 4.950 4.750 4.750 16,270 -0.10(-2.06%)
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.