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

Aware Inc (NQ: AWRE )

1.890 +0.060 (+3.27%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 15, 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 (%)
Nov 30, 2012 3.587 3.668 3.559 3.641 429,771 +0.08(+2.29%)
Nov 29, 2012 3.533 3.576 3.495 3.560 336,805 +0.07(+1.87%)
Nov 28, 2012 3.495 3.522 3.462 3.495 222,793 +0.00(+0.00%)
Nov 27, 2012 3.495 3.549 3.478 3.495 353,280 -0.01(-0.31%)
Nov 26, 2012 3.489 3.516 3.484 3.505 314,826 +0.03(+0.78%)
Nov 23, 2012 3.495 3.505 3.451 3.478 110,687 +0.00(+0.00%)
Nov 21, 2012 3.522 3.527 3.451 3.478 158,917 +0.01(+0.31%)
Nov 20, 2012 3.478 3.641 3.397 3.467 463,077 +0.17(+5.11%)
Nov 19, 2012 3.217 3.332 3.217 3.299 35,363 +0.05(+1.50%)
Nov 16, 2012 3.293 3.310 3.234 3.250 38,678 -0.07(-2.13%)
Nov 15, 2012 3.234 3.364 3.234 3.321 15,203 +0.11(+3.38%)
Nov 14, 2012 3.315 3.315 3.207 3.212 31,591 -0.10(-3.11%)
Nov 13, 2012 3.315 3.321 3.266 3.315 16,471 -0.01(-0.16%)
Nov 12, 2012 3.266 3.321 3.255 3.321 7,974 +0.04(+1.16%)
Nov 09, 2012 3.212 3.326 3.152 3.283 23,816 +0.05(+1.51%)
Nov 08, 2012 3.201 3.332 3.152 3.234 39,011 +0.04(+1.19%)
Nov 07, 2012 3.288 3.326 3.196 3.196 50,697 -0.13(-3.92%)
Nov 06, 2012 3.277 3.332 3.250 3.326 14,556 +0.07(+2.17%)
Nov 05, 2012 3.266 3.332 3.239 3.255 12,865 -0.01(-0.17%)
Nov 02, 2012 3.310 3.310 3.217 3.261 25,318 -0.05(-1.48%)
Nov 01, 2012 3.299 3.315 3.223 3.310 40,638 +0.00(+0.00%)
Oct 31, 2012 3.310 3.353 3.223 3.310 24,035 +0.00(+0.00%)
Oct 26, 2012 3.321 3.310 3.310 3.310 7,544 +0.00(+0.00%)
Oct 25, 2012 3.332 3.359 3.261 3.310 18,648 -0.01(-0.33%)
Oct 24, 2012 3.321 3.353 3.250 3.321 13,547 +0.00(+0.00%)
Oct 23, 2012 3.337 3.348 3.201 3.321 15,343 +0.11(+3.56%)
Oct 19, 2012 3.261 3.355 3.196 3.207 53,590 -0.14(-4.07%)
Oct 18, 2012 3.370 3.391 3.337 3.342 17,958 -0.05(-1.60%)
Oct 17, 2012 3.429 3.457 3.359 3.397 36,231 -0.04(-1.11%)
Oct 16, 2012 3.446 3.446 3.397 3.435 9,060 +0.01(+0.32%)
Oct 15, 2012 3.418 3.424 3.348 3.424 30,566 +0.02(+0.64%)
Oct 12, 2012 3.397 3.424 3.359 3.402 17,744 -0.01(-0.32%)
Oct 11, 2012 3.451 3.451 3.402 3.413 24,919 -0.03(-0.79%)
Oct 10, 2012 3.391 3.451 3.321 3.440 18,160 +0.04(+1.28%)
Oct 09, 2012 3.451 3.462 3.326 3.397 12,959 -0.07(-1.88%)
Oct 08, 2012 3.435 3.484 3.408 3.462 25,397 +0.03(+0.79%)
Oct 05, 2012 3.457 3.473 3.402 3.435 19,507 -0.02(-0.47%)
Oct 04, 2012 3.424 3.473 3.364 3.451 28,529 +0.02(+0.63%)
Oct 03, 2012 3.391 3.451 3.333 3.429 86,629 +0.05(+1.45%)
Oct 02, 2012 3.342 3.440 3.342 3.380 38,073 +0.03(+0.81%)
Oct 01, 2012 3.370 3.424 3.293 3.353 48,281 -0.07(-2.06%)
Sep 28, 2012 3.408 3.446 3.375 3.424 77,968 +0.00(+0.00%)
Sep 27, 2012 3.337 3.435 3.310 3.424 35,029 +0.08(+2.27%)
Sep 26, 2012 3.391 3.418 3.283 3.348 16,589 -0.03(-0.81%)
Sep 25, 2012 3.424 3.424 3.364 3.375 52,561 -0.02(-0.64%)
Sep 24, 2012 3.413 3.413 3.370 3.397 44,250 -0.01(-0.32%)
Sep 21, 2012 3.451 3.451 3.402 3.408 117,585 +0.01(+0.32%)
Sep 20, 2012 3.402 3.451 3.397 3.397 87,613 -0.01(-0.16%)
Sep 19, 2012 3.418 3.462 3.397 3.402 99,371 +0.01(+0.16%)
Sep 18, 2012 3.408 3.435 3.360 3.397 56,269 +0.01(+0.16%)
Sep 17, 2012 3.332 3.397 3.332 3.391 17,043 +0.04(+1.30%)
Sep 14, 2012 3.435 3.435 3.232 3.348 99,895 -0.09(-2.69%)
Sep 13, 2012 3.522 3.522 3.424 3.440 112,534 -0.07(-2.01%)
Sep 12, 2012 3.527 3.543 3.495 3.511 46,796 -0.02(-0.62%)
Sep 11, 2012 3.457 3.560 3.457 3.533 77,338 +0.05(+1.56%)
Sep 10, 2012 3.451 3.495 3.451 3.478 44,627 +0.00(+0.00%)
Sep 07, 2012 3.505 3.521 3.451 3.478 32,189 -0.02(-0.47%)
Sep 06, 2012 3.418 3.533 3.261 3.495 101,956 +0.10(+3.04%)
Sep 05, 2012 3.353 3.473 3.353 3.391 69,327 +0.06(+1.79%)
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.