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

Aware Inc (NQ: AWRE )

1.970 -0.070 (-3.43%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 13, 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 (%)
Dec 31, 2012 3.967 4.048 3.901 4.034 155,184 +0.06(+1.48%)
Dec 28, 2012 4.048 4.085 3.938 3.975 100,403 -0.07(-1.82%)
Dec 27, 2012 4.011 4.085 3.923 4.048 246,871 +0.05(+1.29%)
Dec 26, 2012 3.901 4.036 3.850 3.997 458,709 +0.07(+1.69%)
Dec 24, 2012 3.886 4.004 3.764 3.930 87,757 +0.06(+1.52%)
Dec 21, 2012 3.754 3.872 3.739 3.872 244,076 +0.04(+1.15%)
Dec 20, 2012 3.820 3.842 3.761 3.827 345,496 +0.00(+0.00%)
Dec 19, 2012 3.872 3.872 3.717 3.827 250,633 -0.05(-1.33%)
Dec 18, 2012 3.827 3.945 3.769 3.879 753,928 +0.14(+3.74%)
Dec 17, 2012 3.630 3.750 3.625 3.739 741,705 +0.15(+4.24%)
Dec 14, 2012 3.571 3.614 3.549 3.587 369,700 +0.02(+0.61%)
Dec 13, 2012 3.630 3.676 3.543 3.565 262,132 -0.03(-0.91%)
Dec 12, 2012 3.630 3.701 3.592 3.598 103,566 -0.02(-0.45%)
Dec 11, 2012 3.636 3.685 3.592 3.614 168,297 +0.01(+0.15%)
Dec 10, 2012 3.598 3.717 3.554 3.609 116,030 +0.03(+0.76%)
Dec 07, 2012 3.630 3.630 3.554 3.582 64,475 -0.02(-0.60%)
Dec 06, 2012 3.625 3.625 3.571 3.603 97,286 +0.01(+0.15%)
Dec 05, 2012 3.614 3.614 3.538 3.598 170,430 -0.02(-0.45%)
Dec 04, 2012 3.625 3.625 3.495 3.614 129,453 -0.03(-0.75%)
Nov 30, 2012 3.587 3.668 3.559 3.641 429,771 +0.08(+2.29%)
Nov 29, 2012 3.533 3.576 3.495 3.560 336,805 +0.07(+1.87%)
Nov 28, 2012 3.495 3.522 3.462 3.495 222,793 +0.00(+0.00%)
Nov 27, 2012 3.495 3.549 3.478 3.495 353,280 -0.01(-0.31%)
Nov 26, 2012 3.489 3.516 3.484 3.505 314,826 +0.03(+0.78%)
Nov 23, 2012 3.495 3.505 3.451 3.478 110,687 +0.00(+0.00%)
Nov 21, 2012 3.522 3.527 3.451 3.478 158,917 +0.01(+0.31%)
Nov 20, 2012 3.478 3.641 3.397 3.467 463,077 +0.17(+5.11%)
Nov 19, 2012 3.217 3.332 3.217 3.299 35,363 +0.05(+1.50%)
Nov 16, 2012 3.293 3.310 3.234 3.250 38,678 -0.07(-2.13%)
Nov 15, 2012 3.234 3.364 3.234 3.321 15,203 +0.11(+3.38%)
Nov 14, 2012 3.315 3.315 3.207 3.212 31,591 -0.10(-3.11%)
Nov 13, 2012 3.315 3.321 3.266 3.315 16,471 -0.01(-0.16%)
Nov 12, 2012 3.266 3.321 3.255 3.321 7,974 +0.04(+1.16%)
Nov 09, 2012 3.212 3.326 3.152 3.283 23,816 +0.05(+1.51%)
Nov 08, 2012 3.201 3.332 3.152 3.234 39,011 +0.04(+1.19%)
Nov 07, 2012 3.288 3.326 3.196 3.196 50,697 -0.13(-3.92%)
Nov 06, 2012 3.277 3.332 3.250 3.326 14,556 +0.07(+2.17%)
Nov 05, 2012 3.266 3.332 3.239 3.255 12,865 -0.01(-0.17%)
Nov 02, 2012 3.310 3.310 3.217 3.261 25,318 -0.05(-1.48%)
Nov 01, 2012 3.299 3.315 3.223 3.310 40,638 +0.00(+0.00%)
Oct 31, 2012 3.310 3.353 3.223 3.310 24,035 +0.00(+0.00%)
Oct 26, 2012 3.321 3.310 3.310 3.310 7,544 +0.00(+0.00%)
Oct 25, 2012 3.332 3.359 3.261 3.310 18,648 -0.01(-0.33%)
Oct 24, 2012 3.321 3.353 3.250 3.321 13,547 +0.00(+0.00%)
Oct 23, 2012 3.337 3.348 3.201 3.321 15,343 +0.11(+3.56%)
Oct 19, 2012 3.261 3.355 3.196 3.207 53,590 -0.14(-4.07%)
Oct 18, 2012 3.370 3.391 3.337 3.342 17,958 -0.05(-1.60%)
Oct 17, 2012 3.429 3.457 3.359 3.397 36,231 -0.04(-1.11%)
Oct 16, 2012 3.446 3.446 3.397 3.435 9,060 +0.01(+0.32%)
Oct 15, 2012 3.418 3.424 3.348 3.424 30,566 +0.02(+0.64%)
Oct 12, 2012 3.397 3.424 3.359 3.402 17,744 -0.01(-0.32%)
Oct 11, 2012 3.451 3.451 3.402 3.413 24,919 -0.03(-0.79%)
Oct 10, 2012 3.391 3.451 3.321 3.440 18,160 +0.04(+1.28%)
Oct 09, 2012 3.451 3.462 3.326 3.397 12,959 -0.07(-1.88%)
Oct 08, 2012 3.435 3.484 3.408 3.462 25,397 +0.03(+0.79%)
Oct 05, 2012 3.457 3.473 3.402 3.435 19,507 -0.02(-0.47%)
Oct 04, 2012 3.424 3.473 3.364 3.451 28,529 +0.02(+0.63%)
Oct 03, 2012 3.391 3.451 3.333 3.429 86,629 +0.05(+1.45%)
Oct 02, 2012 3.342 3.440 3.342 3.380 38,073 +0.03(+0.81%)
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.