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

Aware Inc (NQ: AWRE )

1.810 UNCHANGED
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, 2015 4.280 4.290 4.190 4.200 5,739 -0.08(-1.87%)
Apr 29, 2015 4.240 4.281 4.177 4.280 19,136 -0.01(-0.23%)
Apr 28, 2015 4.350 4.360 4.190 4.290 30,567 -0.08(-1.72%)
Apr 27, 2015 4.390 4.450 4.350 4.365 15,060 -0.04(-0.80%)
Apr 24, 2015 4.360 4.470 4.350 4.400 14,165 +0.00(+0.00%)
Apr 23, 2015 4.370 4.490 4.370 4.400 21,619 -0.09(-2.00%)
Apr 22, 2015 4.350 4.500 4.350 4.490 34,072 +0.11(+2.51%)
Apr 21, 2015 4.350 4.380 4.350 4.380 16,357 +0.01(+0.23%)
Apr 20, 2015 4.350 4.390 4.350 4.370 5,974 +0.01(+0.23%)
Apr 17, 2015 4.350 4.390 4.310 4.360 26,866 -0.03(-0.68%)
Apr 16, 2015 4.360 4.430 4.350 4.390 2,857 -0.01(-0.23%)
Apr 15, 2015 4.370 4.410 4.340 4.400 15,982 -0.02(-0.45%)
Apr 14, 2015 4.390 4.430 4.350 4.420 12,705 -0.00(-0.00%)
Apr 13, 2015 4.400 4.420 4.350 4.420 9,633 -0.01(-0.23%)
Apr 10, 2015 4.426 4.490 4.400 4.430 4,100 -0.03(-0.67%)
Apr 09, 2015 4.421 4.490 4.421 4.460 1,973 -0.04(-0.89%)
Apr 08, 2015 4.490 4.500 4.440 4.500 5,523 +0.02(+0.45%)
Apr 07, 2015 4.390 4.500 4.340 4.480 11,497 +0.03(+0.67%)
Apr 06, 2015 4.420 4.500 4.382 4.450 22,495 -0.05(-1.11%)
Apr 02, 2015 4.350 4.500 4.500 4.500 15,300 +0.11(+2.51%)
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.