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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Mar 03, 2014 4.115 4.240 4.011 4.203 51,665 +0.04(+0.88%)
Feb 28, 2014 4.203 4.335 4.011 4.166 133,689 -0.10(-2.41%)
Feb 27, 2014 3.879 4.442 3.879 4.269 60,070 -0.06(-1.36%)
Feb 26, 2014 4.306 4.350 4.085 4.328 169,896 -0.01(-0.34%)
Feb 25, 2014 4.424 4.438 4.306 4.343 59,883 -0.07(-1.67%)
Feb 24, 2014 4.460 4.468 4.356 4.416 110,389 -0.05(-1.15%)
Feb 21, 2014 4.534 4.622 4.350 4.468 117,182 -0.09(-1.94%)
Feb 20, 2014 4.740 4.740 4.527 4.556 129,757 -0.18(-3.88%)
Feb 19, 2014 4.836 4.836 4.711 4.740 44,605 -0.07(-1.53%)
Feb 18, 2014 4.851 4.858 4.777 4.814 61,199 +0.01(+0.31%)
Feb 14, 2014 4.858 4.799 4.799 4.799 54,480 -0.04(-0.76%)
Feb 13, 2014 4.858 4.909 4.777 4.836 88,880 +0.02(+0.46%)
Feb 12, 2014 4.527 4.836 4.416 4.814 260,527 +0.32(+7.04%)
Feb 11, 2014 4.689 4.698 4.454 4.497 81,430 -0.19(-4.08%)
Feb 10, 2014 4.711 4.711 4.637 4.689 31,281 -0.04(-0.93%)
Feb 07, 2014 4.748 4.784 4.644 4.733 52,128 +0.03(+0.63%)
Feb 06, 2014 4.711 4.755 4.659 4.703 147,734 -0.02(-0.47%)
Feb 05, 2014 4.909 4.909 4.681 4.725 146,403 -0.13(-2.58%)
Feb 04, 2014 4.792 4.930 4.755 4.851 214,076 +0.06(+1.23%)
Feb 03, 2014 4.821 4.932 4.725 4.792 328,591 +0.01(+0.15%)
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%)
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.