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, Jun 6, 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 (%)
Sep 30, 2015 3.310 3.380 3.260 3.350 10,358 +0.08(+2.45%)
Sep 29, 2015 3.310 3.350 3.250 3.270 7,219 -0.04(-1.06%)
Sep 28, 2015 3.350 3.397 3.140 3.305 8,915 -0.05(-1.64%)
Sep 25, 2015 3.310 3.390 3.220 3.360 11,798 +0.10(+3.07%)
Sep 24, 2015 3.240 3.300 3.230 3.260 1,991 +0.00(+0.00%)
Sep 23, 2015 3.240 3.310 3.180 3.260 3,294 +0.03(+0.93%)
Sep 22, 2015 3.130 3.280 3.130 3.230 16,869 +0.04(+1.25%)
Sep 21, 2015 3.250 3.420 3.130 3.190 162,596 +0.27(+9.25%)
Sep 18, 2015 3.040 3.120 2.920 2.920 9,189 -0.15(-4.89%)
Sep 17, 2015 2.951 3.115 2.950 3.070 49,875 +0.04(+1.32%)
Sep 16, 2015 2.960 3.100 2.960 3.030 24,767 +0.01(+0.33%)
Sep 15, 2015 3.060 3.100 2.930 3.020 34,744 -0.06(-1.95%)
Sep 14, 2015 3.180 3.180 3.060 3.080 5,911 -0.12(-3.75%)
Sep 11, 2015 3.180 3.200 3.144 3.200 7,668 +0.03(+0.90%)
Sep 10, 2015 3.150 3.201 3.150 3.172 24,318 +0.02(+0.69%)
Sep 09, 2015 3.220 3.280 3.130 3.150 13,821 -0.01(-0.32%)
Sep 08, 2015 3.240 3.241 3.160 3.160 10,667 -0.07(-2.17%)
Sep 04, 2015 3.210 3.230 3.230 3.230 8,100 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
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.