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

Aware Inc (NQ: AWRE )

1.867 +0.027 (+1.45%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 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 (%)
Feb 28, 2017 4.900 4.950 4.850 4.900 77,566 -0.05(-1.01%)
Feb 27, 2017 4.950 5.100 4.901 4.950 52,198 +0.00(+0.00%)
Feb 24, 2017 4.900 5.050 4.900 4.950 57,425 +0.05(+1.02%)
Feb 23, 2017 4.950 5.050 4.900 4.900 55,717 +0.00(+0.00%)
Feb 22, 2017 5.000 5.100 4.900 4.900 89,316 +0.00(+0.00%)
Feb 21, 2017 5.200 5.200 4.875 4.900 151,647 -0.30(-5.77%)
Feb 17, 2017 5.200 5.200 5.200 0 +0.15(+2.97%)
Feb 16, 2017 5.050 5.150 4.975 5.050 64,274 +0.05(+1.00%)
Feb 15, 2017 5.050 5.200 5.000 5.000 52,527 -0.10(-1.96%)
Feb 14, 2017 5.000 5.200 4.800 5.100 92,356 +0.10(+2.00%)
Feb 13, 2017 5.200 5.200 4.950 5.000 47,363 -0.10(-1.96%)
Feb 10, 2017 4.900 5.200 4.850 5.100 62,667 +0.15(+3.03%)
Feb 09, 2017 4.850 5.050 4.800 4.950 76,086 -0.10(-1.98%)
Feb 08, 2017 5.325 5.500 4.413 5.050 232,563 -0.60(-10.62%)
Feb 07, 2017 6.250 6.250 5.500 5.650 216,252 -0.50(-8.13%)
Feb 06, 2017 6.250 6.350 6.150 6.150 30,948 -0.10(-1.60%)
Feb 03, 2017 6.200 6.250 6.150 6.250 33,719 +0.05(+0.81%)
Feb 02, 2017 6.100 6.500 6.050 6.200 184,624 +0.05(+0.81%)
Feb 01, 2017 6.200 6.200 6.050 6.150 19,445 -0.05(-0.81%)
Jan 31, 2017 6.100 6.200 6.100 6.200 18,315 +0.00(+0.00%)
Jan 30, 2017 6.000 6.200 6.000 6.200 96,523 +0.15(+2.48%)
Jan 27, 2017 6.000 6.100 6.000 6.050 21,738 +0.00(+0.00%)
Jan 26, 2017 6.150 6.150 6.000 6.050 43,558 -0.15(-2.42%)
Jan 25, 2017 6.000 6.250 6.000 6.200 56,737 +0.15(+2.48%)
Jan 24, 2017 6.150 6.150 6.050 6.050 25,213 -0.10(-1.63%)
Jan 23, 2017 6.200 6.200 6.057 6.150 58,485 +0.00(+0.00%)
Jan 20, 2017 6.200 6.200 6.100 6.150 26,681 -0.05(-0.81%)
Jan 19, 2017 6.200 6.250 6.122 6.200 43,018 +0.05(+0.81%)
Jan 18, 2017 6.100 6.450 5.901 6.150 77,799 +0.10(+1.65%)
Jan 17, 2017 6.350 6.389 5.950 6.050 139,769 -0.35(-5.47%)
Jan 13, 2017 6.400 6.400 6.400 0 +0.10(+1.59%)
Jan 12, 2017 6.250 6.400 6.200 6.300 63,844 -0.05(-0.79%)
Jan 11, 2017 6.200 6.479 6.200 6.350 161,872 +0.15(+2.42%)
Jan 10, 2017 6.250 6.300 6.184 6.200 44,149 +0.00(+0.00%)
Jan 09, 2017 6.150 6.250 6.100 6.200 57,805 +0.05(+0.81%)
Jan 06, 2017 6.300 6.300 6.050 6.150 68,367 -0.15(-2.38%)
Jan 05, 2017 6.250 6.400 6.200 6.300 132,426 +0.05(+0.80%)
Jan 04, 2017 6.200 6.450 6.100 6.250 163,244 +0.10(+1.63%)
Jan 03, 2017 6.200 6.200 5.989 6.150 97,909 +0.05(+0.82%)
Dec 30, 2016 6.100 6.100 6.100 0 -0.05(-0.81%)
Dec 29, 2016 6.050 6.200 6.021 6.150 121,864 +0.10(+1.65%)
Dec 28, 2016 6.050 6.100 6.000 6.050 20,125 +0.00(+0.00%)
Dec 27, 2016 6.000 6.111 5.900 6.050 35,751 +0.10(+1.68%)
Dec 23, 2016 5.950 5.950 5.950 0 +0.05(+0.85%)
Dec 22, 2016 5.950 6.000 5.900 5.900 11,981 +0.00(+0.00%)
Dec 21, 2016 5.950 6.000 5.751 5.900 65,190 -0.05(-0.84%)
Dec 20, 2016 6.050 6.100 5.950 5.950 48,245 -0.15(-2.46%)
Dec 19, 2016 6.050 6.136 6.000 6.100 91,085 +0.10(+1.67%)
Dec 16, 2016 6.000 6.050 5.900 6.000 111,826 +0.05(+0.84%)
Dec 15, 2016 5.950 5.950 5.900 5.950 47,737 +0.05(+0.85%)
Dec 14, 2016 5.900 5.950 5.800 5.900 17,530 +0.00(+0.00%)
Dec 13, 2016 5.600 5.900 5.450 5.900 73,632 +0.40(+7.27%)
Dec 12, 2016 5.900 5.950 5.400 5.500 145,419 -0.30(-5.17%)
Dec 09, 2016 5.950 6.100 5.800 5.800 105,384 -0.35(-5.69%)
Dec 08, 2016 6.250 6.700 6.050 6.150 230,735 +0.00(+0.00%)
Dec 07, 2016 5.950 6.300 5.900 6.150 258,020 +0.25(+4.24%)
Dec 06, 2016 5.950 6.000 5.850 5.900 72,295 +0.00(+0.00%)
Dec 05, 2016 5.900 6.000 5.800 5.900 91,025 +0.10(+1.72%)
Dec 02, 2016 5.700 5.886 5.700 5.800 27,105 +0.10(+1.75%)
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.