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 (%)
Apr 30, 2021 3.630 3.630 3.500 3.500 13,400 -0.11(-3.05%)
Apr 29, 2021 3.690 3.691 3.500 3.610 56,498 -0.08(-2.17%)
Apr 28, 2021 3.810 3.890 3.660 3.690 124,426 -0.01(-0.27%)
Apr 27, 2021 3.540 3.700 3.520 3.700 71,184 +0.14(+3.93%)
Apr 26, 2021 3.440 3.640 3.430 3.560 14,769 +0.14(+4.09%)
Apr 23, 2021 3.390 3.420 3.350 3.420 27,900 +0.04(+1.18%)
Apr 22, 2021 3.320 3.420 3.320 3.380 14,027 +0.09(+2.74%)
Apr 21, 2021 3.280 3.330 3.240 3.290 23,043 +0.02(+0.61%)
Apr 20, 2021 3.470 3.480 3.220 3.270 8,350 -0.08(-2.39%)
Apr 19, 2021 3.290 3.450 3.290 3.350 40,511 -0.16(-4.56%)
Apr 16, 2021 3.600 3.605 3.510 3.510 24,200 -0.11(-3.04%)
Apr 15, 2021 3.520 3.640 3.500 3.620 25,813 +0.10(+2.84%)
Apr 14, 2021 3.550 3.620 3.500 3.520 12,453 +0.02(+0.57%)
Apr 13, 2021 3.650 3.650 3.500 3.500 14,855 -0.12(-3.31%)
Apr 12, 2021 3.630 3.655 3.550 3.620 48,399 -0.04(-1.09%)
Apr 09, 2021 3.730 3.775 3.650 3.660 12,800 -0.11(-2.92%)
Apr 08, 2021 3.760 3.780 3.720 3.770 12,124 +0.08(+2.17%)
Apr 07, 2021 3.800 3.930 3.690 3.690 12,278 -0.10(-2.64%)
Apr 06, 2021 3.810 3.850 3.710 3.790 15,456 -0.02(-0.39%)
Apr 05, 2021 3.790 3.846 3.730 3.805 31,723 +0.06(+1.47%)
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.