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 (%)
Mar 31, 2017 4.700 4.750 4.700 4.700 9,237 -0.05(-1.05%)
Mar 30, 2017 4.650 4.750 4.600 4.750 11,671 +0.08(+1.60%)
Mar 29, 2017 4.650 4.700 4.650 4.675 34,101 -0.03(-0.53%)
Mar 28, 2017 4.700 4.750 4.650 4.700 16,707 +0.00(+0.00%)
Mar 27, 2017 4.650 4.700 4.600 4.700 52,978 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.610 4.700 11,452 +0.00(+0.00%)
Mar 23, 2017 4.600 4.700 4.600 4.700 9,189 +0.05(+1.08%)
Mar 22, 2017 4.700 4.750 4.600 4.650 18,689 +0.00(+0.00%)
Mar 21, 2017 4.800 4.800 4.650 4.650 13,067 -0.15(-3.12%)
Mar 20, 2017 4.750 4.950 4.750 4.800 17,022 +0.00(+0.00%)
Mar 17, 2017 4.800 5.000 4.790 4.800 51,951 -0.05(-1.03%)
Mar 16, 2017 4.800 4.950 4.800 4.850 36,567 +0.00(+0.00%)
Mar 15, 2017 4.700 4.900 4.700 4.850 30,909 +0.10(+2.11%)
Mar 14, 2017 4.750 4.950 4.600 4.750 31,862 -0.05(-1.04%)
Mar 13, 2017 4.850 4.950 4.700 4.800 33,944 +0.00(+0.00%)
Mar 10, 2017 4.650 4.925 4.600 4.800 86,911 +0.05(+1.05%)
Mar 09, 2017 4.850 4.850 4.664 4.750 34,741 -0.10(-2.06%)
Mar 08, 2017 4.850 4.942 4.750 4.850 46,815 +0.05(+1.04%)
Mar 07, 2017 4.650 4.950 4.650 4.800 56,846 +0.10(+2.13%)
Mar 06, 2017 4.750 4.850 4.500 4.700 55,516 -0.15(-3.09%)
Mar 03, 2017 4.750 4.950 4.715 4.850 61,950 +0.05(+1.04%)
Mar 02, 2017 4.750 4.900 4.700 4.800 75,930 +0.00(+0.00%)
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.