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, 2014 4.600 4.540 4.540 4.540 35,700 -0.05(-1.09%)
Dec 30, 2014 4.620 4.620 4.490 4.590 36,189 +0.01(+0.22%)
Dec 29, 2014 4.510 4.600 4.500 4.580 64,049 +0.10(+2.23%)
Dec 26, 2014 4.450 4.520 4.442 4.480 34,505 +0.03(+0.67%)
Dec 24, 2014 4.470 4.450 4.450 4.450 24,300 +0.01(+0.23%)
Dec 23, 2014 4.500 4.500 4.360 4.440 33,458 -0.02(-0.45%)
Dec 22, 2014 4.490 4.540 4.410 4.460 13,898 +0.02(+0.45%)
Dec 19, 2014 4.490 4.650 4.410 4.440 53,855 +0.00(+0.00%)
Dec 18, 2014 4.390 4.570 4.390 4.440 31,436 +0.05(+1.14%)
Dec 17, 2014 4.380 4.530 4.360 4.390 37,901 -0.01(-0.23%)
Dec 16, 2014 4.590 4.600 4.390 4.400 41,099 -0.23(-4.97%)
Dec 15, 2014 4.900 4.920 4.600 4.630 64,168 -0.24(-4.93%)
Dec 12, 2014 4.710 4.900 4.628 4.870 65,107 +0.10(+2.10%)
Dec 11, 2014 4.530 5.020 4.520 4.770 342,221 +0.27(+6.00%)
Dec 10, 2014 4.410 4.580 4.395 4.500 86,129 +0.06(+1.35%)
Dec 09, 2014 4.440 4.440 4.370 4.440 23,288 +0.04(+0.91%)
Dec 08, 2014 4.420 4.450 4.400 4.400 29,432 +0.01(+0.23%)
Dec 05, 2014 4.400 4.440 4.290 4.390 14,001 +0.00(+0.00%)
Dec 04, 2014 4.380 4.400 4.300 4.390 18,193 +0.05(+1.15%)
Dec 03, 2014 4.330 4.380 4.240 4.340 32,350 +0.05(+1.17%)
Dec 02, 2014 4.300 4.417 4.230 4.290 41,143 -0.05(-1.15%)
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.