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 (%)
May 30, 2014 4.152 4.225 4.152 4.218 27,835 -0.01(-0.17%)
May 29, 2014 4.225 4.225 4.159 4.225 6,260 +0.02(+0.53%)
May 28, 2014 4.137 4.232 4.137 4.203 22,688 +0.01(+0.18%)
May 27, 2014 4.218 4.225 4.181 4.195 25,176 -0.02(-0.52%)
May 23, 2014 4.195 4.218 4.218 4.218 13,042 +0.04(+0.88%)
May 22, 2014 4.151 4.195 4.137 4.181 55,501 +0.06(+1.43%)
May 21, 2014 4.129 4.151 4.122 4.122 7,657 -0.01(-0.36%)
May 20, 2014 4.122 4.159 4.115 4.137 55,114 +0.00(+0.00%)
May 19, 2014 4.122 4.151 4.122 4.137 26,231 +0.01(+0.36%)
May 16, 2014 4.122 4.134 4.122 4.122 27,110 +0.00(+0.00%)
May 15, 2014 4.122 4.151 4.115 4.122 54,493 -0.01(-0.18%)
May 14, 2014 4.129 4.173 4.085 4.129 25,848 -0.03(-0.71%)
May 13, 2014 4.137 4.159 4.122 4.159 43,493 +0.04(+0.89%)
May 12, 2014 4.048 4.159 3.967 4.122 34,803 +0.10(+2.38%)
May 09, 2014 4.011 4.092 3.975 4.026 33,145 +0.00(+0.00%)
May 08, 2014 4.056 4.085 4.019 4.026 40,373 -0.04(-1.09%)
May 07, 2014 4.078 4.092 4.012 4.070 79,549 -0.04(-0.90%)
May 06, 2014 4.019 4.129 4.019 4.107 93,510 +0.04(+0.90%)
May 05, 2014 4.034 4.070 3.923 4.070 41,794 +0.00(+0.00%)
May 02, 2014 4.011 4.070 3.953 4.070 57,137 +0.02(+0.55%)
May 01, 2014 3.997 4.048 3.864 4.048 169,298 -0.03(-0.72%)
Apr 30, 2014 4.085 4.115 3.805 4.078 205,410 -0.01(-0.36%)
Apr 29, 2014 4.092 4.159 3.695 4.092 185,542 -0.01(-0.36%)
Apr 28, 2014 4.085 4.122 3.947 4.107 64,103 -0.01(-0.18%)
Apr 25, 2014 4.122 4.137 3.953 4.115 68,582 -0.01(-0.18%)
Apr 24, 2014 4.155 4.159 4.056 4.122 23,358 -0.03(-0.71%)
Apr 23, 2014 4.100 4.159 4.011 4.151 39,811 +0.01(+0.36%)
Apr 22, 2014 4.063 4.202 4.063 4.137 23,650 -0.01(-0.18%)
Apr 21, 2014 4.115 4.188 4.100 4.144 33,659 -0.01(-0.18%)
Apr 17, 2014 4.100 4.151 4.151 4.151 25,813 +0.03(+0.71%)
Apr 16, 2014 4.144 4.188 4.078 4.122 28,966 -0.04(-1.06%)
Apr 15, 2014 4.247 4.262 4.048 4.166 67,833 -0.10(-2.41%)
Apr 14, 2014 4.247 4.343 4.240 4.269 16,149 +0.02(+0.52%)
Apr 11, 2014 4.232 4.247 4.218 4.247 47,862 +0.01(+0.35%)
Apr 10, 2014 4.232 4.240 4.221 4.232 45,622 -0.01(-0.35%)
Apr 09, 2014 4.241 4.247 4.232 4.247 8,662 -0.02(-0.52%)
Apr 08, 2014 4.218 4.276 4.210 4.269 22,968 +0.04(+0.87%)
Apr 07, 2014 4.232 4.276 4.218 4.232 82,000 +0.00(+0.00%)
Apr 04, 2014 4.254 4.291 4.225 4.232 26,659 -0.03(-0.69%)
Apr 03, 2014 4.247 4.269 4.210 4.262 135,787 -0.01(-0.17%)
Apr 02, 2014 4.240 4.306 4.232 4.269 30,182 +0.01(+0.35%)
Apr 01, 2014 4.262 4.269 4.232 4.254 23,685 -0.01(-0.17%)
Mar 31, 2014 4.232 4.269 4.210 4.262 80,208 +0.02(+0.52%)
Mar 28, 2014 4.240 4.269 4.232 4.240 20,817 +0.00(+0.00%)
Mar 27, 2014 4.240 4.247 4.232 4.240 61,614 +0.00(+0.00%)
Mar 26, 2014 4.232 4.262 4.232 4.240 94,152 +0.01(+0.17%)
Mar 25, 2014 4.232 4.284 4.232 4.232 16,303 +0.00(+0.00%)
Mar 24, 2014 4.262 4.313 4.232 4.232 28,420 -0.04(-0.86%)
Mar 21, 2014 4.306 4.306 4.232 4.269 80,796 +0.01(+0.35%)
Mar 20, 2014 4.232 4.357 4.229 4.254 19,879 +0.02(+0.52%)
Mar 19, 2014 4.335 4.335 4.227 4.232 32,791 -0.14(-3.20%)
Mar 18, 2014 4.284 4.453 4.284 4.372 50,783 +0.12(+2.77%)
Mar 17, 2014 4.379 4.494 4.232 4.254 79,953 -0.08(-1.87%)
Mar 14, 2014 4.232 4.379 4.232 4.335 81,024 +0.10(+2.43%)
Mar 13, 2014 4.328 4.394 4.232 4.232 79,315 -0.10(-2.38%)
Mar 12, 2014 4.299 4.394 4.232 4.335 58,160 +0.04(+1.03%)
Mar 11, 2014 4.306 4.327 4.232 4.291 38,746 -0.04(-1.02%)
Mar 10, 2014 4.232 4.372 4.232 4.335 65,687 +0.08(+1.90%)
Mar 07, 2014 4.232 4.269 4.232 4.254 60,061 +0.03(+0.70%)
Mar 06, 2014 4.232 4.269 4.188 4.225 55,546 -0.01(-0.17%)
Mar 05, 2014 4.195 4.262 4.048 4.232 60,300 +0.04(+0.88%)
Mar 04, 2014 4.195 4.232 4.070 4.195 68,348 -0.01(-0.18%)
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.