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 (%)
Aug 31, 2015 3.200 3.240 3.175 3.190 4,606 +0.01(+0.31%)
Aug 28, 2015 3.163 3.270 3.163 3.180 10,624 +0.01(+0.32%)
Aug 27, 2015 3.080 3.220 3.060 3.170 24,351 +0.11(+3.59%)
Aug 26, 2015 3.120 3.120 3.023 3.060 19,205 -0.08(-2.55%)
Aug 25, 2015 3.060 3.150 2.970 3.140 65,664 +0.04(+1.29%)
Aug 24, 2015 2.950 3.140 2.950 3.100 20,844 -0.04(-1.27%)
Aug 21, 2015 3.180 3.200 3.120 3.140 27,287 -0.03(-0.95%)
Aug 20, 2015 3.230 3.350 3.120 3.170 15,031 -0.06(-1.86%)
Aug 19, 2015 3.280 3.310 3.230 3.230 6,333 -0.08(-2.42%)
Aug 18, 2015 3.090 3.350 3.080 3.310 12,134 +0.05(+1.53%)
Aug 17, 2015 3.210 3.300 3.200 3.260 4,161 +0.06(+1.87%)
Aug 14, 2015 2.920 3.260 2.920 3.200 11,914 -0.06(-1.84%)
Aug 13, 2015 3.230 3.290 2.860 3.260 19,472 +0.04(+1.24%)
Aug 12, 2015 3.270 3.270 3.120 3.220 36,079 -0.08(-2.42%)
Aug 11, 2015 3.260 3.340 3.260 3.300 9,587 -0.01(-0.30%)
Aug 10, 2015 3.340 3.360 3.220 3.310 12,546 -0.02(-0.60%)
Aug 07, 2015 3.250 3.360 3.180 3.330 25,119 +0.07(+2.15%)
Aug 06, 2015 3.340 3.340 3.200 3.260 75,006 -0.05(-1.51%)
Aug 05, 2015 3.332 3.370 3.260 3.310 15,518 +0.00(+0.00%)
Aug 04, 2015 3.210 3.370 3.110 3.310 55,158 -0.01(-0.30%)
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.