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

Aware Inc (NQ: AWRE )

1.878 +0.048 (+2.61%)
Streaming Delayed Price Updated: 3:09 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 (%)
Dec 31, 2014 4.600 4.540 4.540 4.540 35,700 -0.05(-1.09%)
Dec 30, 2014 4.620 4.620 4.490 4.590 36,189 +0.01(+0.22%)
Dec 29, 2014 4.510 4.600 4.500 4.580 64,049 +0.10(+2.23%)
Dec 26, 2014 4.450 4.520 4.442 4.480 34,505 +0.03(+0.67%)
Dec 24, 2014 4.470 4.450 4.450 4.450 24,300 +0.01(+0.23%)
Dec 23, 2014 4.500 4.500 4.360 4.440 33,458 -0.02(-0.45%)
Dec 22, 2014 4.490 4.540 4.410 4.460 13,898 +0.02(+0.45%)
Dec 19, 2014 4.490 4.650 4.410 4.440 53,855 +0.00(+0.00%)
Dec 18, 2014 4.390 4.570 4.390 4.440 31,436 +0.05(+1.14%)
Dec 17, 2014 4.380 4.530 4.360 4.390 37,901 -0.01(-0.23%)
Dec 16, 2014 4.590 4.600 4.390 4.400 41,099 -0.23(-4.97%)
Dec 15, 2014 4.900 4.920 4.600 4.630 64,168 -0.24(-4.93%)
Dec 12, 2014 4.710 4.900 4.628 4.870 65,107 +0.10(+2.10%)
Dec 11, 2014 4.530 5.020 4.520 4.770 342,221 +0.27(+6.00%)
Dec 10, 2014 4.410 4.580 4.395 4.500 86,129 +0.06(+1.35%)
Dec 09, 2014 4.440 4.440 4.370 4.440 23,288 +0.04(+0.91%)
Dec 08, 2014 4.420 4.450 4.400 4.400 29,432 +0.01(+0.23%)
Dec 05, 2014 4.400 4.440 4.290 4.390 14,001 +0.00(+0.00%)
Dec 04, 2014 4.380 4.400 4.300 4.390 18,193 +0.05(+1.15%)
Dec 03, 2014 4.330 4.380 4.240 4.340 32,350 +0.05(+1.17%)
Dec 02, 2014 4.300 4.417 4.230 4.290 41,143 -0.05(-1.15%)
Dec 01, 2014 4.430 4.430 4.260 4.340 26,715 -0.07(-1.59%)
Nov 28, 2014 4.390 4.410 4.350 4.410 17,774 +0.10(+2.32%)
Nov 26, 2014 4.330 4.310 4.310 4.310 50,300 -0.03(-0.69%)
Nov 25, 2014 4.390 4.490 4.330 4.340 17,957 -0.02(-0.46%)
Nov 24, 2014 4.430 4.476 4.330 4.360 30,472 -0.04(-0.91%)
Nov 21, 2014 4.410 4.490 4.280 4.400 39,670 +0.04(+0.92%)
Nov 20, 2014 4.280 4.370 4.250 4.360 26,807 +0.06(+1.40%)
Nov 19, 2014 4.370 4.380 4.270 4.300 22,389 -0.04(-0.92%)
Nov 18, 2014 4.350 4.400 4.330 4.340 32,047 -0.01(-0.23%)
Nov 17, 2014 4.320 4.350 4.260 4.350 61,419 -0.01(-0.23%)
Nov 14, 2014 4.380 4.420 4.321 4.360 18,056 +0.01(+0.23%)
Nov 13, 2014 4.340 4.440 4.320 4.350 45,824 -0.02(-0.46%)
Nov 12, 2014 4.470 4.479 4.360 4.370 61,542 -0.07(-1.58%)
Nov 11, 2014 4.480 4.520 4.314 4.440 87,896 +0.00(+0.00%)
Nov 10, 2014 4.300 4.539 4.250 4.440 141,686 +0.15(+3.50%)
Nov 07, 2014 4.280 4.330 4.250 4.290 30,080 +0.01(+0.23%)
Nov 06, 2014 4.300 4.300 4.240 4.280 47,924 -0.03(-0.70%)
Nov 05, 2014 4.330 4.350 4.310 4.310 33,457 +0.01(+0.23%)
Nov 04, 2014 4.330 4.380 4.170 4.300 57,903 -0.01(-0.23%)
Nov 03, 2014 4.310 4.320 4.200 4.310 84,580 -0.01(-0.23%)
Oct 31, 2014 4.320 4.330 4.220 4.320 54,166 +0.03(+0.70%)
Oct 30, 2014 4.250 4.320 4.099 4.290 26,635 +0.00(+0.00%)
Oct 29, 2014 4.320 4.330 4.270 4.290 64,966 +0.00(+0.00%)
Oct 28, 2014 4.310 4.355 4.240 4.290 70,104 +0.02(+0.47%)
Oct 27, 2014 4.260 4.390 4.300 4.270 52,907 -0.03(-0.70%)
Oct 24, 2014 4.490 4.490 4.260 4.300 93,369 -0.22(-4.87%)
Oct 23, 2014 4.400 4.750 4.400 4.520 256,845 +0.13(+2.96%)
Oct 22, 2014 4.400 4.450 4.280 4.390 155,136 +0.44(+11.14%)
Oct 21, 2014 3.960 3.970 3.920 3.950 58,054 +0.01(+0.25%)
Oct 20, 2014 3.720 3.950 3.720 3.940 62,455 +0.24(+6.49%)
Oct 17, 2014 3.700 3.750 3.660 3.700 37,251 +0.05(+1.37%)
Oct 16, 2014 3.510 3.700 3.510 3.650 47,397 +0.09(+2.53%)
Oct 15, 2014 3.530 3.600 3.530 3.560 45,595 +0.01(+0.28%)
Oct 14, 2014 3.598 3.598 3.516 3.550 35,733 -0.01(-0.28%)
Oct 13, 2014 3.590 3.641 3.540 3.560 77,349 -0.06(-1.66%)
Oct 10, 2014 3.620 3.690 3.550 3.620 57,808 -0.03(-0.82%)
Oct 09, 2014 3.590 3.710 3.580 3.650 53,363 +0.05(+1.39%)
Oct 08, 2014 3.600 3.630 3.553 3.600 49,133 +0.00(+0.00%)
Oct 07, 2014 3.600 3.640 3.511 3.600 31,379 +0.01(+0.28%)
Oct 06, 2014 3.560 3.630 3.510 3.590 39,423 +0.03(+0.84%)
Oct 03, 2014 3.600 3.600 3.510 3.560 58,546 -0.03(-0.84%)
Oct 02, 2014 3.510 3.650 3.460 3.590 93,817 +0.04(+1.13%)
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.