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

Aware Inc (NQ: AWRE )

1.630 -0.440 (-21.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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, 2017 4.950 5.100 4.950 4.950 11,367 -0.15(-2.94%)
Aug 30, 2017 5.150 5.150 5.000 5.100 59,900 +0.00(+0.00%)
Aug 29, 2017 5.100 5.200 5.000 5.100 25,244 +0.05(+0.99%)
Aug 28, 2017 5.000 5.200 4.900 5.050 21,769 -0.05(-0.98%)
Aug 25, 2017 5.100 5.100 4.950 5.100 17,551 +0.05(+0.99%)
Aug 24, 2017 4.900 5.050 4.900 5.050 19,018 +0.15(+3.06%)
Aug 23, 2017 4.800 4.950 4.650 4.900 21,025 -0.05(-1.01%)
Aug 22, 2017 4.700 4.950 4.700 4.950 17,891 +0.20(+4.21%)
Aug 21, 2017 4.850 4.850 4.700 4.750 15,328 -0.15(-3.06%)
Aug 18, 2017 4.750 4.900 4.700 4.900 15,564 +0.10(+2.08%)
Aug 17, 2017 4.750 4.800 4.700 4.800 17,017 +0.05(+1.05%)
Aug 16, 2017 4.668 4.750 4.650 4.750 9,377 +0.10(+2.15%)
Aug 15, 2017 4.650 4.750 4.600 4.650 14,717 +0.00(+0.00%)
Aug 14, 2017 4.600 4.750 4.600 4.650 14,455 +0.05(+1.09%)
Aug 11, 2017 4.600 4.750 4.600 4.600 54,804 +0.00(+0.00%)
Aug 10, 2017 4.650 4.700 4.600 4.600 25,160 -0.05(-1.08%)
Aug 09, 2017 4.600 4.750 4.600 4.650 9,958 +0.00(+0.00%)
Aug 08, 2017 4.650 4.705 4.500 4.650 32,810 -0.05(-1.06%)
Aug 07, 2017 4.650 4.750 4.600 4.700 49,744 +0.05(+1.08%)
Aug 04, 2017 4.750 4.650 4.650 11,620 -0.05(-1.06%)
Aug 03, 2017 4.650 4.750 4.650 4.700 23,345 +0.05(+1.08%)
Aug 02, 2017 4.800 4.800 4.650 4.650 13,927 -0.15(-3.12%)
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.