Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 3.260 3.370 3.190 3.230 19,932 -0.04(-1.22%)
Oct 29, 2015 3.200 3.310 3.200 3.270 4,372 -0.01(-0.30%)
Oct 28, 2015 3.170 3.290 3.050 3.280 340,907 +0.12(+3.80%)
Oct 27, 2015 3.180 3.200 3.100 3.160 7,379 -0.04(-1.25%)
Oct 26, 2015 3.250 3.250 3.180 3.200 5,032 -0.05(-1.54%)
Oct 23, 2015 3.200 3.300 3.100 3.250 20,564 +0.07(+2.20%)
Oct 22, 2015 3.220 3.290 3.006 3.180 17,354 -0.07(-2.15%)
Oct 21, 2015 3.280 3.290 3.200 3.250 3,472 -0.05(-1.52%)
Oct 20, 2015 3.250 3.348 3.250 3.300 8,589 -0.01(-0.30%)
Oct 19, 2015 3.000 3.350 3.000 3.310 10,730 +0.12(+3.76%)
Oct 16, 2015 3.300 3.350 3.140 3.190 10,735 -0.14(-4.20%)
Oct 15, 2015 3.340 3.340 3.060 3.330 18,589 -0.03(-0.89%)
Oct 14, 2015 3.420 3.420 3.000 3.360 15,747 -0.08(-2.33%)
Oct 13, 2015 3.360 3.450 3.360 3.440 9,153 +0.06(+1.78%)
Oct 12, 2015 3.350 3.400 2.860 3.380 12,764 +0.01(+0.30%)
Oct 09, 2015 3.370 3.390 3.340 3.370 19,599 -0.01(-0.30%)
Oct 08, 2015 3.440 3.440 3.350 3.380 7,771 +0.01(+0.30%)
Oct 07, 2015 3.450 3.450 3.370 3.370 8,979 -0.04(-1.17%)
Oct 06, 2015 3.370 3.460 3.072 3.410 18,160 +0.01(+0.29%)
Oct 05, 2015 3.430 3.430 3.365 3.400 13,000 +0.05(+1.49%)
Oct 02, 2015 3.280 3.350 3.210 3.350 25,201 +0.03(+0.90%)
Oct 01, 2015 3.340 3.380 3.210 3.320 29,814 -0.03(-0.90%)
Sep 30, 2015 3.310 3.380 3.260 3.350 10,358 +0.08(+2.45%)
Sep 29, 2015 3.310 3.350 3.250 3.270 7,219 -0.04(-1.06%)
Sep 28, 2015 3.350 3.397 3.140 3.305 8,915 -0.05(-1.64%)
Sep 25, 2015 3.310 3.390 3.220 3.360 11,798 +0.10(+3.07%)
Sep 24, 2015 3.240 3.300 3.230 3.260 1,991 +0.00(+0.00%)
Sep 23, 2015 3.240 3.310 3.180 3.260 3,294 +0.03(+0.93%)
Sep 22, 2015 3.130 3.280 3.130 3.230 16,869 +0.04(+1.25%)
Sep 21, 2015 3.250 3.420 3.130 3.190 162,596 +0.27(+9.25%)
Sep 18, 2015 3.040 3.120 2.920 2.920 9,189 -0.15(-4.89%)
Sep 17, 2015 2.951 3.115 2.950 3.070 49,875 +0.04(+1.32%)
Sep 16, 2015 2.960 3.100 2.960 3.030 24,767 +0.01(+0.33%)
Sep 15, 2015 3.060 3.100 2.930 3.020 34,744 -0.06(-1.95%)
Sep 14, 2015 3.180 3.180 3.060 3.080 5,911 -0.12(-3.75%)
Sep 11, 2015 3.180 3.200 3.144 3.200 7,668 +0.03(+0.90%)
Sep 10, 2015 3.150 3.201 3.150 3.172 24,318 +0.02(+0.69%)
Sep 09, 2015 3.220 3.280 3.130 3.150 13,821 -0.01(-0.32%)
Sep 08, 2015 3.240 3.241 3.160 3.160 10,667 -0.07(-2.17%)
Sep 04, 2015 3.210 3.230 3.230 3.230 8,100 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
Sep 01, 2015 3.170 3.280 3.170 3.250 11,966 +0.06(+1.88%)
Aug 31, 2015 3.200 3.240 3.175 3.190 4,606 +0.01(+0.31%)
Aug 28, 2015 3.163 3.270 3.163 3.180 10,624 +0.01(+0.32%)
Aug 27, 2015 3.080 3.220 3.060 3.170 24,351 +0.11(+3.59%)
Aug 26, 2015 3.120 3.120 3.023 3.060 19,205 -0.08(-2.55%)
Aug 25, 2015 3.060 3.150 2.970 3.140 65,664 +0.04(+1.29%)
Aug 24, 2015 2.950 3.140 2.950 3.100 20,844 -0.04(-1.27%)
Aug 21, 2015 3.180 3.200 3.120 3.140 27,287 -0.03(-0.95%)
Aug 20, 2015 3.230 3.350 3.120 3.170 15,031 -0.06(-1.86%)
Aug 19, 2015 3.280 3.310 3.230 3.230 6,333 -0.08(-2.42%)
Aug 18, 2015 3.090 3.350 3.080 3.310 12,134 +0.05(+1.53%)
Aug 17, 2015 3.210 3.300 3.200 3.260 4,161 +0.06(+1.87%)
Aug 14, 2015 2.920 3.260 2.920 3.200 11,914 -0.06(-1.84%)
Aug 13, 2015 3.230 3.290 2.860 3.260 19,472 +0.04(+1.24%)
Aug 12, 2015 3.270 3.270 3.120 3.220 36,079 -0.08(-2.42%)
Aug 11, 2015 3.260 3.340 3.260 3.300 9,587 -0.01(-0.30%)
Aug 10, 2015 3.340 3.360 3.220 3.310 12,546 -0.02(-0.60%)
Aug 07, 2015 3.250 3.360 3.180 3.330 25,119 +0.07(+2.15%)
Aug 06, 2015 3.340 3.340 3.200 3.260 75,006 -0.05(-1.51%)
Aug 05, 2015 3.332 3.370 3.260 3.310 15,518 +0.00(+0.00%)
Aug 04, 2015 3.210 3.370 3.110 3.310 55,158 -0.01(-0.30%)
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.