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

Aware Inc (NQ: AWRE )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2016 5.200 5.200 5.000 5.130 68,778 -0.10(-1.91%)
Aug 30, 2016 5.200 5.250 5.200 5.230 33,702 +0.00(+0.00%)
Aug 29, 2016 5.230 5.260 5.200 5.230 56,519 +0.00(+0.00%)
Aug 26, 2016 5.170 5.260 5.170 5.230 34,495 +0.04(+0.77%)
Aug 25, 2016 5.190 5.270 5.140 5.190 84,876 -0.03(-0.57%)
Aug 24, 2016 5.200 5.250 5.175 5.220 75,007 +0.03(+0.58%)
Aug 23, 2016 5.150 5.200 5.150 5.190 84,376 +0.08(+1.57%)
Aug 22, 2016 5.110 5.150 5.050 5.110 57,778 +0.02(+0.39%)
Aug 19, 2016 5.090 5.110 5.080 5.090 44,838 +0.00(+0.00%)
Aug 18, 2016 5.070 5.100 5.050 5.090 28,645 +0.00(+0.10%)
Aug 17, 2016 5.050 5.110 5.000 5.085 42,937 +0.03(+0.49%)
Aug 16, 2016 5.070 5.100 5.050 5.060 32,147 +0.02(+0.40%)
Aug 15, 2016 4.970 5.100 4.970 5.040 53,380 +0.04(+0.80%)
Aug 12, 2016 5.030 5.030 5.000 5.000 30,239 -0.04(-0.79%)
Aug 11, 2016 5.000 5.090 5.000 5.040 60,240 +0.06(+1.20%)
Aug 10, 2016 4.940 5.000 4.940 4.980 47,434 +0.04(+0.81%)
Aug 09, 2016 4.950 4.990 4.930 4.940 34,910 +0.01(+0.20%)
Aug 08, 2016 4.870 4.950 4.870 4.930 38,746 +0.04(+0.82%)
Aug 05, 2016 4.930 4.930 4.876 4.890 34,280 +0.01(+0.19%)
Aug 04, 2016 4.960 4.960 4.861 4.881 32,762 -0.01(-0.19%)
Aug 03, 2016 4.850 4.910 4.850 4.890 43,670 +0.09(+1.87%)
Aug 02, 2016 4.760 4.840 4.760 4.800 53,461 +0.01(+0.21%)
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.