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 29, 2018 4.150 4.150 4.150 0 -0.05(-1.19%)
Mar 28, 2018 4.165 4.250 4.150 4.200 7,490 +0.00(+0.00%)
Mar 27, 2018 4.200 4.200 4.135 4.200 14,553 +0.00(+0.00%)
Mar 26, 2018 4.200 4.200 4.150 4.200 8,641 +0.00(+0.00%)
Mar 23, 2018 4.200 4.200 4.100 4.200 20,663 +0.03(+0.60%)
Mar 22, 2018 4.169 4.200 4.150 4.175 4,566 +0.02(+0.60%)
Mar 21, 2018 4.150 4.200 4.150 4.150 6,257 -0.05(-1.19%)
Mar 20, 2018 4.200 4.200 4.184 4.200 4,171 +0.00(+0.00%)
Mar 19, 2018 4.250 4.250 4.054 4.200 8,105 -0.05(-1.18%)
Mar 16, 2018 4.200 4.250 4.150 4.250 9,265 +0.08(+1.80%)
Mar 15, 2018 4.150 4.200 4.150 4.175 9,082 +0.02(+0.40%)
Mar 14, 2018 4.150 4.200 4.150 4.158 3,681 -0.04(-0.99%)
Mar 13, 2018 4.179 4.250 4.179 4.200 1,064 -0.05(-1.18%)
Mar 12, 2018 4.250 4.250 4.158 4.250 1,839 +0.05(+1.19%)
Mar 09, 2018 4.200 4.250 4.200 4.200 4,242 -0.02(-0.59%)
Mar 08, 2018 4.150 4.250 4.150 4.225 4,034 +0.02(+0.60%)
Mar 07, 2018 4.250 4.250 4.152 4.200 6,628 +0.00(+0.00%)
Mar 06, 2018 4.221 4.250 4.100 4.200 27,381 +0.05(+1.20%)
Mar 05, 2018 4.200 4.250 4.150 4.150 13,953 -0.05(-1.19%)
Mar 02, 2018 4.192 4.250 4.150 4.200 6,856 +0.05(+1.20%)
Mar 01, 2018 4.200 4.200 4.100 4.150 103,155 +0.00(+0.00%)
Feb 28, 2018 4.150 4.250 4.150 4.150 7,905 +0.00(+0.00%)
Feb 27, 2018 4.200 4.250 4.051 4.150 40,281 -0.10(-2.35%)
Feb 26, 2018 4.200 4.350 4.200 4.250 28,145 +0.00(+0.00%)
Feb 23, 2018 4.300 4.400 4.250 4.250 11,679 -0.05(-1.16%)
Feb 22, 2018 4.400 4.300 4.300 9,198 -0.10(-2.27%)
Feb 21, 2018 4.450 4.450 4.300 4.400 1,823 -0.05(-1.12%)
Feb 20, 2018 4.600 4.600 4.450 4.450 23,469 -0.08(-1.77%)
Feb 16, 2018 4.530 4.530 4.530 0 +0.08(+1.80%)
Feb 15, 2018 4.400 4.450 4.300 4.450 17,455 +0.11(+2.54%)
Feb 14, 2018 4.350 4.400 4.260 4.340 9,090 +0.04(+0.92%)
Feb 13, 2018 4.251 4.400 4.251 4.300 2,041 +0.00(+0.00%)
Feb 12, 2018 4.309 4.325 4.250 4.300 12,110 -0.05(-1.15%)
Feb 09, 2018 4.250 4.350 4.250 4.350 5,653 +0.10(+2.35%)
Feb 08, 2018 4.300 4.350 4.250 4.250 8,096 -0.15(-3.41%)
Feb 07, 2018 4.350 4.350 4.350 4.400 4,743 +0.05(+1.15%)
Feb 06, 2018 4.250 4.350 3.700 4.350 14,501 +0.05(+1.19%)
Feb 05, 2018 4.350 4.350 4.250 4.299 10,498 -0.05(-1.17%)
Feb 02, 2018 4.500 4.550 4.350 4.350 15,547 -0.20(-4.34%)
Feb 01, 2018 4.510 4.550 4.450 4.547 9,450 -0.00(-0.06%)
Jan 31, 2018 4.650 4.650 4.550 4.550 3,666 -0.09(-2.03%)
Jan 30, 2018 4.400 4.650 4.300 4.644 18,737 +0.19(+4.37%)
Jan 29, 2018 4.400 4.450 4.350 4.450 25,474 +0.00(+0.00%)
Jan 26, 2018 4.350 4.450 4.282 4.450 13,895 +0.10(+2.30%)
Jan 25, 2018 4.350 4.400 4.300 4.350 7,217 +0.05(+1.16%)
Jan 24, 2018 4.350 4.400 4.300 4.300 24,037 -0.15(-3.37%)
Jan 23, 2018 4.300 4.450 4.250 4.450 17,719 +0.14(+3.19%)
Jan 22, 2018 4.350 4.350 4.310 4.312 1,368 -0.04(-0.86%)
Jan 19, 2018 4.350 4.400 4.300 4.350 9,824 +0.00(+0.00%)
Jan 18, 2018 4.400 4.450 4.300 4.350 24,036 -0.20(-4.40%)
Jan 17, 2018 4.500 4.572 4.500 4.550 2,038 +0.10(+2.25%)
Jan 16, 2018 4.600 4.600 4.250 4.450 32,704 -0.18(-3.97%)
Jan 12, 2018 4.634 4.634 4.634 0 +0.06(+1.24%)
Jan 11, 2018 4.600 4.600 4.600 4.577 9,517 -0.02(-0.50%)
Jan 10, 2018 4.500 4.600 4.500 4.600 7,118 +0.14(+3.25%)
Jan 09, 2018 4.300 4.500 4.300 4.455 39,554 +0.00(+0.11%)
Jan 08, 2018 4.400 4.450 4.395 4.450 31,931 +0.05(+1.14%)
Jan 05, 2018 4.352 4.450 4.350 4.400 6,772 +0.00(+0.00%)
Jan 04, 2018 4.350 4.450 4.300 4.400 16,795 +0.10(+2.33%)
Jan 03, 2018 4.451 4.500 4.250 4.300 62,643 -0.15(-3.37%)
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.