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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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.