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

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
Aug 03, 2015 3.280 3.330 3.010 3.320 52,128 +0.00(+0.00%)
Jul 31, 2015 3.370 3.370 3.300 3.320 10,600 -0.06(-1.78%)
Jul 30, 2015 3.290 3.420 3.260 3.380 11,838 +0.02(+0.60%)
Jul 29, 2015 3.250 3.370 3.160 3.360 58,255 +0.08(+2.44%)
Jul 28, 2015 3.300 3.350 3.250 3.280 115,268 -0.03(-0.91%)
Jul 27, 2015 3.300 3.320 3.270 3.310 83,919 -0.07(-2.07%)
Jul 24, 2015 3.530 3.760 2.820 3.380 188,750 -0.49(-12.66%)
Jul 23, 2015 3.770 3.900 3.770 3.870 12,220 +0.02(+0.52%)
Jul 22, 2015 3.826 3.880 3.750 3.850 17,497 -0.06(-1.53%)
Jul 21, 2015 3.850 3.920 3.800 3.910 76,911 +0.01(+0.26%)
Jul 20, 2015 3.850 3.930 3.850 3.900 28,178 -0.02(-0.51%)
Jul 17, 2015 4.040 4.040 3.920 3.920 4,439 -0.07(-1.75%)
Jul 16, 2015 3.940 4.000 3.930 3.990 5,805 +0.01(+0.25%)
Jul 15, 2015 3.980 4.000 3.950 3.980 8,018 -0.01(-0.25%)
Jul 14, 2015 4.040 4.090 3.950 3.990 18,097 -0.04(-0.99%)
Jul 13, 2015 4.000 4.030 3.905 4.030 9,754 +0.03(+0.75%)
Jul 10, 2015 3.900 4.000 3.900 4.000 3,413 +0.07(+1.78%)
Jul 09, 2015 4.000 4.000 3.930 3.930 1,889 -0.04(-1.01%)
Jul 08, 2015 4.010 4.010 3.900 3.970 21,742 -0.01(-0.25%)
Jul 07, 2015 3.990 4.010 3.900 3.980 42,790 -0.01(-0.25%)
Jul 06, 2015 4.020 4.020 3.990 3.990 6,068 -0.02(-0.50%)
Jul 02, 2015 4.080 4.010 4.010 4.010 11,900 -0.10(-2.43%)
Jul 01, 2015 4.040 4.170 4.040 4.110 16,732 +0.08(+1.99%)
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.