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 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
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.