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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 3.540 3.700 3.515 3.550 10,700 -0.06(-1.66%)
May 28, 2020 3.590 3.879 3.580 3.610 72,994 +0.06(+1.69%)
May 27, 2020 3.410 3.600 3.390 3.550 52,006 +0.19(+5.65%)
May 26, 2020 3.470 3.480 3.210 3.360 25,590 -0.06(-1.75%)
May 22, 2020 3.290 3.420 3.240 3.420 22,500 +0.09(+2.70%)
May 21, 2020 3.480 3.480 3.330 3.330 20,137 -0.09(-2.63%)
May 20, 2020 3.430 3.448 3.334 3.420 18,472 +0.14(+4.27%)
May 19, 2020 2.960 3.490 2.960 3.280 46,053 +0.06(+1.78%)
May 18, 2020 2.940 3.250 2.800 3.223 19,482 +0.28(+9.62%)
May 15, 2020 2.850 2.995 2.850 2.940 10,600 -0.14(-4.55%)
May 14, 2020 3.130 3.162 2.800 3.080 28,001 -0.15(-4.64%)
May 13, 2020 3.260 3.350 3.114 3.230 19,464 -0.02(-0.66%)
May 12, 2020 3.400 3.400 3.100 3.252 39,009 +0.08(+2.57%)
May 11, 2020 2.750 3.500 2.560 3.170 94,052 +0.41(+14.88%)
May 08, 2020 2.720 2.760 2.630 2.759 30,800 +0.12(+4.52%)
May 07, 2020 2.620 2.750 2.575 2.640 33,970 +0.13(+5.18%)
May 06, 2020 2.680 2.680 2.510 2.510 11,366 -0.14(-5.28%)
May 05, 2020 2.670 2.680 2.560 2.650 10,617 -0.00(-0.12%)
May 04, 2020 2.500 2.730 2.400 2.653 140,914 +0.21(+8.74%)
May 01, 2020 2.520 2.550 2.350 2.440 15,200 -0.08(-3.17%)
Apr 30, 2020 2.510 2.650 2.510 2.520 39,275 -0.04(-1.37%)
Apr 29, 2020 2.520 2.570 2.510 2.555 3,565 +0.04(+1.39%)
Apr 28, 2020 2.540 2.619 2.510 2.520 12,989 -0.03(-1.18%)
Apr 27, 2020 2.570 2.650 2.540 2.550 10,699 +0.00(+0.00%)
Apr 24, 2020 2.639 2.639 2.540 2.550 23,500 -0.05(-1.92%)
Apr 23, 2020 2.600 2.600 2.541 2.600 4,361 -0.05(-1.89%)
Apr 22, 2020 2.650 2.650 2.595 2.650 864 +0.09(+3.52%)
Apr 21, 2020 2.675 2.675 2.543 2.560 21,535 +0.02(+0.79%)
Apr 20, 2020 2.600 2.750 2.540 2.540 20,343 -0.06(-2.31%)
Apr 17, 2020 2.690 2.740 2.490 2.600 18,600 +0.09(+3.59%)
Apr 16, 2020 2.560 2.730 2.510 2.510 32,938 -0.13(-4.92%)
Apr 15, 2020 2.640 2.640 2.510 2.640 1,288 -0.01(-0.38%)
Apr 14, 2020 2.650 2.650 2.550 2.650 6,522 +0.00(+0.00%)
Apr 13, 2020 2.650 2.650 2.508 2.650 1,963 +0.00(+0.00%)
Apr 09, 2020 2.670 2.740 2.640 2.650 33,000 -0.10(-3.64%)
Apr 08, 2020 2.650 2.750 2.650 2.750 12,059 +0.05(+1.85%)
Apr 07, 2020 2.680 2.700 2.640 2.700 5,714 +0.05(+1.89%)
Apr 06, 2020 2.690 2.860 2.635 2.650 13,983 -0.11(-3.99%)
Apr 03, 2020 2.811 2.825 2.620 2.760 25,000 -0.06(-2.13%)
Apr 02, 2020 2.790 2.950 2.780 2.820 10,215 +0.03(+1.08%)
Apr 01, 2020 2.850 3.030 2.790 2.790 11,922 -0.06(-2.11%)
Mar 31, 2020 2.720 3.090 2.690 2.850 14,850 +0.20(+7.55%)
Mar 30, 2020 2.629 2.829 2.600 2.650 5,335 +0.11(+4.33%)
Mar 27, 2020 2.772 2.772 2.519 2.540 24,000 +0.02(+0.79%)
Mar 26, 2020 2.400 2.550 2.350 2.520 101,092 +0.22(+9.57%)
Mar 25, 2020 2.340 2.540 2.300 2.300 46,228 -0.09(-3.77%)
Mar 24, 2020 2.400 2.440 2.250 2.390 25,698 -0.01(-0.23%)
Mar 23, 2020 2.400 2.400 2.239 2.396 11,722 -0.10(-4.18%)
Mar 20, 2020 2.450 2.500 2.350 2.500 34,300 +0.08(+3.09%)
Mar 19, 2020 2.020 2.486 2.020 2.425 5,820 +0.02(+1.04%)
Mar 18, 2020 2.460 2.460 2.120 2.400 35,352 -0.13(-5.14%)
Mar 17, 2020 2.514 2.600 2.198 2.530 31,858 -0.06(-2.13%)
Mar 16, 2020 2.570 2.670 2.510 2.585 55,708 -0.12(-4.26%)
Mar 13, 2020 2.710 2.910 2.500 2.700 27,200 +0.10(+3.85%)
Mar 12, 2020 2.610 3.200 2.530 2.600 36,284 -0.11(-4.06%)
Mar 11, 2020 2.660 2.860 2.650 2.710 14,732 -0.15(-5.12%)
Mar 10, 2020 2.763 2.856 2.680 2.856 2,023 +0.06(+2.01%)
Mar 09, 2020 2.810 2.990 2.650 2.800 17,136 -0.11(-3.78%)
Mar 06, 2020 2.940 2.980 2.900 2.910 5,400 -0.09(-3.00%)
Mar 05, 2020 2.920 3.000 2.900 3.000 1,635 +0.05(+1.69%)
Mar 04, 2020 2.940 3.039 2.931 2.950 5,893 -0.02(-0.67%)
Mar 03, 2020 3.010 3.010 2.930 2.970 18,389 -0.04(-1.33%)
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.