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

Aware Inc (NQ: AWRE )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
Apr 01, 2016 3.607 3.720 3.607 3.660 3,320 -0.07(-1.88%)
Mar 31, 2016 3.679 3.760 3.541 3.730 23,330 +0.04(+1.08%)
Mar 30, 2016 3.710 3.710 3.660 3.690 1,938 +0.08(+2.36%)
Mar 29, 2016 3.680 3.800 3.510 3.605 6,165 -0.06(-1.77%)
Mar 28, 2016 3.630 3.750 3.630 3.670 2,489 +0.03(+0.82%)
Mar 24, 2016 3.760 3.640 3.640 3.640 17,200 -0.12(-3.19%)
Mar 23, 2016 3.750 3.789 3.750 3.760 6,853 +0.01(+0.27%)
Mar 22, 2016 3.870 3.957 3.750 3.750 14,927 -0.13(-3.35%)
Mar 21, 2016 3.910 3.984 3.880 3.880 1,612 +0.00(+0.00%)
Mar 18, 2016 3.920 3.945 3.880 3.880 5,496 -0.03(-0.77%)
Mar 17, 2016 3.880 3.920 3.880 3.910 4,867 +0.02(+0.51%)
Mar 16, 2016 3.990 3.990 3.890 3.890 2,470 -0.10(-2.51%)
Mar 15, 2016 3.950 3.990 3.917 3.990 4,487 +0.07(+1.79%)
Mar 14, 2016 3.880 3.930 3.880 3.920 12,687 +0.00(+0.00%)
Mar 11, 2016 3.880 3.933 3.880 3.920 5,083 +0.03(+0.77%)
Mar 10, 2016 3.990 3.990 3.880 3.890 7,916 -0.08(-2.02%)
Mar 09, 2016 4.000 4.000 3.900 3.970 6,481 +0.08(+2.06%)
Mar 08, 2016 4.070 4.070 3.890 3.890 2,484 -0.02(-0.51%)
Mar 07, 2016 3.960 3.982 3.910 3.910 9,106 -0.06(-1.51%)
Mar 04, 2016 3.980 3.980 3.970 3.970 46,569 -0.01(-0.25%)
Mar 03, 2016 3.960 4.002 3.960 3.980 6,376 -0.02(-0.50%)
Mar 02, 2016 3.950 4.000 3.930 4.000 13,678 +0.05(+1.27%)
Mar 01, 2016 4.050 4.050 3.940 3.950 8,590 -0.07(-1.74%)
Feb 29, 2016 3.820 4.120 3.820 4.020 50,905 +0.24(+6.35%)
Feb 26, 2016 3.750 3.820 3.660 3.780 31,073 +0.08(+2.16%)
Feb 25, 2016 3.650 3.750 3.621 3.700 29,870 +0.06(+1.65%)
Feb 24, 2016 3.472 3.650 3.440 3.640 22,412 +0.18(+5.20%)
Feb 23, 2016 3.500 3.500 3.460 3.460 6,861 -0.10(-2.81%)
Feb 22, 2016 3.560 3.600 3.480 3.560 24,563 +0.10(+2.89%)
Feb 19, 2016 3.420 3.520 3.310 3.460 18,874 +0.00(+0.00%)
Feb 18, 2016 4.130 4.130 3.422 3.460 11,792 -0.01(-0.29%)
Feb 17, 2016 3.410 3.480 3.360 3.470 19,396 +0.16(+4.83%)
Feb 16, 2016 3.210 3.340 3.209 3.310 15,263 +0.03(+0.91%)
Feb 12, 2016 3.240 3.280 3.280 3.280 9,900 +0.09(+2.82%)
Feb 11, 2016 3.100 3.210 3.100 3.190 18,998 +0.04(+1.27%)
Feb 10, 2016 3.020 3.240 3.020 3.150 27,831 +0.27(+9.38%)
Feb 09, 2016 2.830 2.890 2.830 2.880 4,821 -0.03(-1.03%)
Feb 08, 2016 2.870 2.910 2.865 2.910 7,229 -0.02(-0.59%)
Feb 05, 2016 2.916 3.070 2.890 2.927 4,402 -0.07(-2.42%)
Feb 04, 2016 3.050 3.070 2.980 3.000 3,327 +0.00(+0.00%)
Feb 03, 2016 3.050 3.070 3.000 3.000 4,981 -0.01(-0.46%)
Feb 02, 2016 2.970 3.066 2.890 3.014 5,209 +0.00(+0.14%)
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.