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 (%)
Jun 30, 2015 4.020 4.040 3.922 4.030 12,704 +0.05(+1.26%)
Jun 29, 2015 4.040 4.040 3.960 3.980 31,104 -0.13(-3.16%)
Jun 26, 2015 3.970 4.110 3.920 4.110 15,813 +0.16(+4.05%)
Jun 25, 2015 3.910 4.000 3.910 3.950 12,240 +0.02(+0.51%)
Jun 24, 2015 3.940 3.990 3.890 3.930 20,315 -0.05(-1.26%)
Jun 23, 2015 4.030 4.100 3.830 3.980 20,140 -0.10(-2.45%)
Jun 22, 2015 4.050 4.080 4.040 4.080 6,619 -0.00(-0.00%)
Jun 19, 2015 4.120 4.150 4.010 4.080 12,394 +0.06(+1.49%)
Jun 18, 2015 4.100 4.150 4.010 4.020 15,996 -0.08(-1.95%)
Jun 17, 2015 4.150 4.150 4.100 4.100 1,917 -0.05(-1.20%)
Jun 16, 2015 4.140 4.150 4.100 4.150 7,642 +0.01(+0.24%)
Jun 15, 2015 4.100 4.150 4.100 4.140 6,884 +0.03(+0.73%)
Jun 12, 2015 4.220 4.220 4.100 4.110 7,863 -0.15(-3.52%)
Jun 11, 2015 4.180 4.340 4.180 4.260 11,921 +0.03(+0.71%)
Jun 10, 2015 4.290 4.370 4.220 4.230 9,293 -0.13(-2.98%)
Jun 09, 2015 4.380 4.390 4.262 4.360 3,388 +0.02(+0.46%)
Jun 08, 2015 4.300 4.390 4.240 4.340 19,409 +0.10(+2.36%)
Jun 05, 2015 4.320 4.340 4.200 4.240 14,237 -0.05(-1.17%)
Jun 04, 2015 4.300 4.400 4.250 4.290 18,203 +0.00(+0.00%)
Jun 03, 2015 4.230 4.300 4.230 4.290 16,995 +0.08(+1.90%)
Jun 02, 2015 4.180 4.280 4.170 4.210 8,843 +0.01(+0.24%)
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.