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 29, 2016 2.940 3.010 2.940 2.960 18,521 +0.08(+2.78%)
Jan 28, 2016 2.910 3.030 2.860 2.880 17,850 +0.02(+0.70%)
Jan 27, 2016 2.900 2.970 2.860 2.860 24,273 -0.07(-2.39%)
Jan 26, 2016 3.010 3.030 2.910 2.930 11,968 -0.08(-2.66%)
Jan 25, 2016 3.010 3.040 2.990 3.010 5,156 +0.00(+0.00%)
Jan 22, 2016 2.970 3.010 2.920 3.010 25,622 +0.04(+1.35%)
Jan 21, 2016 2.810 2.970 2.810 2.970 31,005 +0.13(+4.58%)
Jan 20, 2016 2.870 2.900 2.830 2.840 36,436 -0.06(-2.07%)
Jan 19, 2016 2.940 3.020 2.880 2.900 14,494 -0.05(-1.69%)
Jan 15, 2016 2.990 2.950 2.950 2.950 34,200 -0.08(-2.64%)
Jan 14, 2016 3.030 3.050 2.910 3.030 24,577 +0.00(+0.00%)
Jan 13, 2016 3.110 3.110 3.030 3.030 6,689 -0.05(-1.62%)
Jan 12, 2016 3.100 3.130 3.080 3.080 13,428 -0.03(-0.96%)
Jan 11, 2016 3.110 3.130 3.100 3.110 17,337 +0.00(+0.00%)
Jan 08, 2016 3.180 3.180 3.100 3.110 12,854 +0.00(+0.00%)
Jan 07, 2016 3.140 3.170 3.110 3.110 6,256 -0.06(-1.89%)
Jan 06, 2016 3.150 3.200 3.130 3.170 5,501 -0.02(-0.63%)
Jan 05, 2016 3.140 3.200 3.110 3.190 9,124 +0.03(+0.95%)
Jan 04, 2016 3.100 3.260 3.100 3.160 11,822 -0.10(-3.07%)
Dec 31, 2015 3.230 3.260 3.260 3.260 31,500 +0.00(+0.15%)
Dec 30, 2015 3.190 3.330 3.187 3.255 5,269 +0.00(+0.15%)
Dec 29, 2015 3.180 3.320 3.110 3.250 23,108 +0.04(+1.25%)
Dec 28, 2015 3.100 3.410 3.100 3.210 31,793 +0.08(+2.56%)
Dec 24, 2015 3.110 3.130 3.130 3.130 12,300 -0.10(-3.10%)
Dec 23, 2015 3.170 3.250 3.100 3.230 18,088 +0.03(+0.94%)
Dec 22, 2015 3.100 3.240 3.100 3.200 21,206 +0.10(+3.23%)
Dec 21, 2015 3.060 3.100 2.980 3.100 27,111 -0.05(-1.59%)
Dec 18, 2015 3.060 3.150 3.000 3.150 61,124 +0.06(+1.95%)
Dec 17, 2015 3.060 3.140 3.000 3.090 12,786 +0.03(+0.98%)
Dec 16, 2015 3.100 3.100 2.980 3.060 9,514 -0.04(-1.29%)
Dec 15, 2015 3.030 3.100 2.990 3.100 12,997 +0.07(+2.31%)
Dec 14, 2015 3.040 3.060 2.930 3.030 23,572 -0.02(-0.66%)
Dec 11, 2015 3.020 3.130 2.990 3.050 18,712 -0.01(-0.33%)
Dec 10, 2015 3.070 3.077 3.014 3.060 6,671 +0.01(+0.33%)
Dec 09, 2015 3.010 3.120 3.010 3.050 11,533 -0.02(-0.65%)
Dec 08, 2015 3.020 3.110 3.010 3.070 7,370 -0.02(-0.64%)
Dec 07, 2015 3.140 3.150 2.990 3.090 16,792 -0.10(-3.13%)
Dec 04, 2015 3.120 3.220 3.020 3.190 15,169 +0.04(+1.27%)
Dec 03, 2015 3.260 3.260 3.078 3.150 14,234 -0.08(-2.48%)
Dec 02, 2015 3.110 3.280 3.110 3.230 12,915 +0.06(+1.89%)
Dec 01, 2015 3.110 3.270 3.110 3.170 30,434 +0.01(+0.32%)
Nov 30, 2015 3.070 3.210 3.030 3.160 19,027 -0.03(-0.94%)
Nov 27, 2015 3.100 3.220 2.970 3.190 45,106 -0.03(-0.93%)
Nov 25, 2015 3.050 3.220 3.220 3.220 19,500 +0.12(+3.87%)
Nov 24, 2015 2.982 3.189 2.982 3.100 73,212 +0.05(+1.64%)
Nov 23, 2015 3.060 3.060 2.930 3.050 24,615 -0.01(-0.33%)
Nov 20, 2015 3.030 3.074 2.970 3.060 28,355 -0.02(-0.64%)
Nov 19, 2015 2.970 3.100 2.900 3.080 86,421 +0.03(+0.97%)
Nov 18, 2015 3.090 3.100 3.000 3.050 36,632 -0.05(-1.61%)
Nov 17, 2015 3.170 3.183 2.980 3.100 15,990 -0.03(-0.96%)
Nov 16, 2015 3.020 3.220 3.000 3.130 81,888 +0.06(+1.95%)
Nov 13, 2015 3.080 3.160 3.000 3.070 18,705 -0.06(-1.92%)
Nov 12, 2015 3.090 3.150 3.000 3.130 215,611 +0.08(+2.62%)
Nov 11, 2015 3.150 3.200 3.050 3.050 15,510 -0.13(-4.09%)
Nov 10, 2015 3.170 3.230 3.110 3.180 4,514 +0.00(+0.00%)
Nov 09, 2015 3.190 3.200 3.115 3.180 13,130 -0.05(-1.55%)
Nov 06, 2015 3.220 3.240 3.190 3.230 3,851 -0.01(-0.31%)
Nov 05, 2015 3.210 3.270 3.207 3.240 10,574 -0.02(-0.61%)
Nov 04, 2015 3.280 3.330 3.205 3.260 8,941 -0.02(-0.61%)
Nov 03, 2015 3.240 3.280 3.066 3.280 6,512 +0.04(+1.23%)
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.