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 (%)
Jan 31, 2014 4.637 4.784 4.637 4.784 97,388 +0.14(+3.01%)
Jan 30, 2014 4.637 4.666 4.490 4.644 115,749 -0.02(-0.47%)
Jan 29, 2014 4.578 4.667 4.578 4.667 47,337 +0.08(+1.77%)
Jan 28, 2014 4.512 4.586 4.486 4.586 130,824 +0.07(+1.47%)
Jan 27, 2014 4.512 4.678 4.512 4.519 107,766 -0.01(-0.32%)
Jan 24, 2014 4.586 4.586 4.505 4.534 108,536 -0.04(-0.96%)
Jan 23, 2014 4.512 4.586 4.490 4.578 78,858 +0.08(+1.80%)
Jan 22, 2014 4.490 4.497 4.475 4.497 23,487 +0.01(+0.16%)
Jan 21, 2014 4.483 4.519 4.416 4.490 37,583 +0.00(+0.00%)
Jan 17, 2014 4.512 4.490 4.490 4.490 27,715 -0.02(-0.49%)
Jan 16, 2014 4.490 4.527 4.490 4.512 37,470 +0.01(+0.33%)
Jan 15, 2014 4.453 4.519 4.453 4.497 35,489 +0.04(+0.99%)
Jan 14, 2014 4.460 4.475 4.453 4.453 32,007 -0.01(-0.33%)
Jan 13, 2014 4.483 4.490 4.453 4.468 28,790 -0.01(-0.16%)
Jan 10, 2014 4.453 4.497 4.453 4.475 78,426 +0.02(+0.50%)
Jan 09, 2014 4.505 4.505 4.453 4.453 38,708 -0.01(-0.33%)
Jan 08, 2014 4.478 4.490 4.461 4.468 15,562 -0.03(-0.65%)
Jan 07, 2014 4.519 4.519 4.453 4.497 40,690 +0.00(+0.00%)
Jan 06, 2014 4.468 4.519 4.453 4.497 78,195 +0.04(+0.83%)
Jan 03, 2014 4.468 4.497 4.453 4.460 40,051 +0.01(+0.17%)
Jan 02, 2014 4.512 4.519 4.453 4.453 24,134 -0.04(-0.98%)
Dec 31, 2013 4.512 4.497 4.497 4.497 26,764 +0.04(+0.83%)
Dec 30, 2013 4.460 4.519 4.453 4.460 38,795 -0.01(-0.33%)
Dec 27, 2013 4.453 4.512 4.416 4.475 22,948 +0.01(+0.16%)
Dec 26, 2013 4.468 4.519 4.438 4.468 88,083 -0.01(-0.16%)
Dec 24, 2013 4.432 4.475 4.416 4.475 37,402 +0.06(+1.33%)
Dec 23, 2013 4.453 4.459 4.394 4.416 22,781 -0.04(-0.83%)
Dec 20, 2013 4.416 4.519 4.379 4.453 134,713 +0.04(+1.00%)
Dec 19, 2013 4.402 4.438 4.379 4.409 26,136 -0.03(-0.66%)
Dec 18, 2013 4.468 4.468 4.379 4.438 69,014 -0.01(-0.33%)
Dec 17, 2013 4.379 4.453 4.357 4.453 102,356 +0.07(+1.51%)
Dec 16, 2013 4.372 4.428 4.343 4.387 135,561 +0.00(+0.00%)
Dec 13, 2013 4.357 4.416 4.357 4.387 36,308 +0.04(+1.02%)
Dec 12, 2013 4.350 4.409 4.343 4.343 31,852 -0.02(-0.51%)
Dec 11, 2013 4.387 4.394 4.362 4.365 19,600 -0.02(-0.50%)
Dec 10, 2013 4.343 4.438 4.342 4.387 222,573 +0.06(+1.36%)
Dec 09, 2013 4.328 4.343 4.269 4.328 36,318 +0.00(+0.00%)
Dec 06, 2013 4.343 4.343 4.285 4.328 0 -0.01(-0.34%)
Dec 05, 2013 4.284 4.357 4.284 4.343 0 +0.04(+0.85%)
Dec 04, 2013 4.254 4.335 4.254 4.306 0 +0.00(+0.00%)
Dec 03, 2013 4.284 4.328 4.284 4.306 0 -0.04(-0.85%)
Dec 02, 2013 4.306 4.379 4.306 4.343 0 -0.01(-0.34%)
Nov 29, 2013 4.335 4.357 4.335 4.357 0 +0.01(+0.17%)
Nov 27, 2013 4.343 4.365 4.306 4.350 0 +0.01(+0.17%)
Nov 26, 2013 4.293 4.343 4.282 4.343 0 -0.01(-0.34%)
Nov 25, 2013 4.394 4.416 4.307 4.357 0 -0.03(-0.67%)
Nov 22, 2013 4.232 4.402 4.232 4.387 0 +0.13(+3.11%)
Nov 21, 2013 4.232 4.254 4.159 4.254 0 +0.00(+0.00%)
Nov 20, 2013 4.269 4.269 4.210 4.254 0 -0.01(-0.34%)
Nov 19, 2013 4.019 4.306 3.989 4.269 0 +0.22(+5.45%)
Nov 18, 2013 4.085 4.085 4.011 4.048 0 -0.02(-0.54%)
Nov 15, 2013 3.975 4.100 3.939 4.070 0 +0.06(+1.47%)
Nov 14, 2013 3.901 4.034 3.864 4.011 0 -0.02(-0.55%)
Nov 13, 2013 4.049 4.063 3.989 4.034 0 -0.06(-1.44%)
Nov 12, 2013 4.056 4.122 4.026 4.092 0 +0.04(+1.09%)
Nov 11, 2013 4.026 4.115 4.026 4.048 0 +0.02(+0.55%)
Nov 08, 2013 3.894 4.078 3.879 4.026 0 +0.10(+2.43%)
Nov 07, 2013 3.908 3.930 3.879 3.930 0 +0.05(+1.33%)
Nov 06, 2013 3.842 3.894 3.827 3.879 0 +0.04(+0.96%)
Nov 05, 2013 3.827 3.872 3.813 3.842 0 +0.01(+0.38%)
Nov 04, 2013 3.842 3.850 3.827 3.827 0 +0.01(+0.39%)
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.