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

Aware Inc (NQ: AWRE )

1.875 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2013 4.512 4.497 4.497 4.497 26,764 +0.04(+0.83%)
Dec 30, 2013 4.460 4.519 4.453 4.460 38,795 -0.01(-0.33%)
Dec 27, 2013 4.453 4.512 4.416 4.475 22,948 +0.01(+0.16%)
Dec 26, 2013 4.468 4.519 4.438 4.468 88,083 -0.01(-0.16%)
Dec 24, 2013 4.432 4.475 4.416 4.475 37,402 +0.06(+1.33%)
Dec 23, 2013 4.453 4.459 4.394 4.416 22,781 -0.04(-0.83%)
Dec 20, 2013 4.416 4.519 4.379 4.453 134,713 +0.04(+1.00%)
Dec 19, 2013 4.402 4.438 4.379 4.409 26,136 -0.03(-0.66%)
Dec 18, 2013 4.468 4.468 4.379 4.438 69,014 -0.01(-0.33%)
Dec 17, 2013 4.379 4.453 4.357 4.453 102,356 +0.07(+1.51%)
Dec 16, 2013 4.372 4.428 4.343 4.387 135,561 +0.00(+0.00%)
Dec 13, 2013 4.357 4.416 4.357 4.387 36,308 +0.04(+1.02%)
Dec 12, 2013 4.350 4.409 4.343 4.343 31,852 -0.02(-0.51%)
Dec 11, 2013 4.387 4.394 4.362 4.365 19,600 -0.02(-0.50%)
Dec 10, 2013 4.343 4.438 4.342 4.387 222,573 +0.06(+1.36%)
Dec 09, 2013 4.328 4.343 4.269 4.328 36,318 +0.00(+0.00%)
Dec 06, 2013 4.343 4.343 4.285 4.328 0 -0.01(-0.34%)
Dec 05, 2013 4.284 4.357 4.284 4.343 0 +0.04(+0.85%)
Dec 04, 2013 4.254 4.335 4.254 4.306 0 +0.00(+0.00%)
Dec 03, 2013 4.284 4.328 4.284 4.306 0 -0.04(-0.85%)
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.