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 (%)
Sep 28, 2012 3.408 3.446 3.375 3.424 77,968 +0.00(+0.00%)
Sep 27, 2012 3.337 3.435 3.310 3.424 35,029 +0.08(+2.27%)
Sep 26, 2012 3.391 3.418 3.283 3.348 16,589 -0.03(-0.81%)
Sep 25, 2012 3.424 3.424 3.364 3.375 52,561 -0.02(-0.64%)
Sep 24, 2012 3.413 3.413 3.370 3.397 44,250 -0.01(-0.32%)
Sep 21, 2012 3.451 3.451 3.402 3.408 117,585 +0.01(+0.32%)
Sep 20, 2012 3.402 3.451 3.397 3.397 87,613 -0.01(-0.16%)
Sep 19, 2012 3.418 3.462 3.397 3.402 99,371 +0.01(+0.16%)
Sep 18, 2012 3.408 3.435 3.360 3.397 56,269 +0.01(+0.16%)
Sep 17, 2012 3.332 3.397 3.332 3.391 17,043 +0.04(+1.30%)
Sep 14, 2012 3.435 3.435 3.232 3.348 99,895 -0.09(-2.69%)
Sep 13, 2012 3.522 3.522 3.424 3.440 112,534 -0.07(-2.01%)
Sep 12, 2012 3.527 3.543 3.495 3.511 46,796 -0.02(-0.62%)
Sep 11, 2012 3.457 3.560 3.457 3.533 77,338 +0.05(+1.56%)
Sep 10, 2012 3.451 3.495 3.451 3.478 44,627 +0.00(+0.00%)
Sep 07, 2012 3.505 3.521 3.451 3.478 32,189 -0.02(-0.47%)
Sep 06, 2012 3.418 3.533 3.261 3.495 101,956 +0.10(+3.04%)
Sep 05, 2012 3.353 3.473 3.353 3.391 69,327 +0.06(+1.79%)
Sep 04, 2012 3.234 3.386 3.234 3.332 58,611 +0.11(+3.37%)
Aug 31, 2012 3.288 3.310 3.212 3.223 118,314 -0.04(-1.33%)
Aug 30, 2012 3.272 3.310 3.250 3.266 65,550 -0.02(-0.66%)
Aug 29, 2012 3.277 3.293 3.250 3.288 95,463 +0.03(+0.83%)
Aug 27, 2012 3.275 3.348 3.242 3.261 58,513 +0.00(+0.00%)
Aug 24, 2012 3.125 3.261 3.125 3.261 57,196 +0.18(+5.82%)
Aug 23, 2012 3.087 3.125 2.995 3.082 28,104 -0.01(-0.35%)
Aug 22, 2012 3.060 3.109 3.011 3.092 10,140 +0.02(+0.71%)
Aug 21, 2012 3.120 3.185 3.049 3.071 16,545 -0.02(-0.70%)
Aug 20, 2012 3.152 3.163 2.962 3.092 31,694 -0.09(-2.73%)
Aug 17, 2012 3.082 3.179 3.043 3.179 31,951 +0.11(+3.54%)
Aug 16, 2012 3.130 3.130 3.038 3.071 20,372 -0.05(-1.74%)
Aug 15, 2012 3.033 3.125 3.033 3.125 24,600 +0.08(+2.50%)
Aug 14, 2012 3.000 3.049 2.962 3.049 69,553 +0.03(+1.08%)
Aug 13, 2012 3.103 3.130 2.886 3.016 62,033 -0.12(-3.81%)
Aug 10, 2012 3.223 3.223 2.973 3.136 40,286 -0.11(-3.51%)
Aug 09, 2012 3.304 3.304 3.239 3.250 20,703 -0.05(-1.48%)
Aug 08, 2012 3.261 3.337 3.261 3.299 16,582 -0.05(-1.62%)
Aug 07, 2012 3.440 3.440 3.337 3.353 21,342 -0.05(-1.44%)
Aug 06, 2012 3.332 3.408 3.332 3.402 38,684 +0.05(+1.46%)
Aug 03, 2012 3.283 3.370 3.272 3.353 47,291 +0.07(+2.15%)
Aug 02, 2012 3.228 3.288 3.196 3.283 44,115 +0.03(+1.00%)
Aug 01, 2012 3.353 3.380 3.250 3.250 45,617 -0.11(-3.39%)
Jul 31, 2012 3.500 3.500 3.348 3.364 38,645 -0.15(-4.33%)
Jul 30, 2012 3.554 3.640 3.516 3.516 24,012 -0.03(-0.77%)
Jul 27, 2012 3.554 3.582 3.397 3.543 59,249 -0.07(-1.96%)
Jul 26, 2012 3.658 3.723 3.364 3.614 33,679 +0.04(+1.06%)
Jul 25, 2012 2.989 3.668 2.989 3.576 156,909 +0.58(+19.20%)
Jul 24, 2012 3.065 3.065 2.962 3.000 58,504 -0.07(-2.30%)
Jul 23, 2012 3.087 3.092 2.962 3.071 92,198 -0.11(-3.42%)
Jul 20, 2012 3.272 3.310 3.125 3.179 118,161 -0.22(-6.40%)
Jul 19, 2012 3.560 3.581 3.380 3.397 34,982 -0.17(-4.73%)
Jul 18, 2012 3.565 3.582 3.457 3.565 47,039 -0.02(-0.61%)
Jul 17, 2012 3.576 3.592 3.533 3.587 32,787 +0.09(+2.64%)
Jul 16, 2012 3.549 3.549 3.467 3.495 21,566 -0.08(-2.28%)
Jul 13, 2012 3.409 3.614 3.409 3.576 31,372 +0.02(+0.46%)
Jul 12, 2012 3.537 3.598 3.310 3.560 41,517 -0.06(-1.65%)
Jul 11, 2012 3.614 3.636 3.582 3.620 57,476 +0.01(+0.15%)
Jul 10, 2012 3.630 3.647 3.614 3.614 30,045 -0.01(-0.30%)
Jul 09, 2012 3.614 3.641 3.587 3.625 85,847 -0.06(-1.62%)
Jul 06, 2012 3.696 3.707 3.668 3.685 68,087 +0.02(+0.44%)
Jul 05, 2012 3.739 3.739 3.614 3.668 54,259 -0.04(-1.03%)
Jul 03, 2012 3.739 3.739 3.679 3.707 68,468 +0.04(+1.19%)
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.