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

Aware Inc (NQ: AWRE )

1.890 +0.060 (+3.28%)
Streaming Delayed Price Updated: 4:00 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, 2013 4.512 4.497 4.497 4.497 26,764 +0.04(+0.83%)
Dec 30, 2013 4.460 4.519 4.453 4.460 38,795 -0.01(-0.33%)
Dec 27, 2013 4.453 4.512 4.416 4.475 22,948 +0.01(+0.16%)
Dec 26, 2013 4.468 4.519 4.438 4.468 88,083 -0.01(-0.16%)
Dec 24, 2013 4.432 4.475 4.416 4.475 37,402 +0.06(+1.33%)
Dec 23, 2013 4.453 4.459 4.394 4.416 22,781 -0.04(-0.83%)
Dec 20, 2013 4.416 4.519 4.379 4.453 134,713 +0.04(+1.00%)
Dec 19, 2013 4.402 4.438 4.379 4.409 26,136 -0.03(-0.66%)
Dec 18, 2013 4.468 4.468 4.379 4.438 69,014 -0.01(-0.33%)
Dec 17, 2013 4.379 4.453 4.357 4.453 102,356 +0.07(+1.51%)
Dec 16, 2013 4.372 4.428 4.343 4.387 135,561 +0.00(+0.00%)
Dec 13, 2013 4.357 4.416 4.357 4.387 36,308 +0.04(+1.02%)
Dec 12, 2013 4.350 4.409 4.343 4.343 31,852 -0.02(-0.51%)
Dec 11, 2013 4.387 4.394 4.362 4.365 19,600 -0.02(-0.50%)
Dec 10, 2013 4.343 4.438 4.342 4.387 222,573 +0.06(+1.36%)
Dec 09, 2013 4.328 4.343 4.269 4.328 36,318 +0.00(+0.00%)
Dec 06, 2013 4.343 4.343 4.285 4.328 0 -0.01(-0.34%)
Dec 05, 2013 4.284 4.357 4.284 4.343 0 +0.04(+0.85%)
Dec 04, 2013 4.254 4.335 4.254 4.306 0 +0.00(+0.00%)
Dec 03, 2013 4.284 4.328 4.284 4.306 0 -0.04(-0.85%)
Dec 02, 2013 4.306 4.379 4.306 4.343 0 -0.01(-0.34%)
Nov 29, 2013 4.335 4.357 4.335 4.357 0 +0.01(+0.17%)
Nov 27, 2013 4.343 4.365 4.306 4.350 0 +0.01(+0.17%)
Nov 26, 2013 4.293 4.343 4.282 4.343 0 -0.01(-0.34%)
Nov 25, 2013 4.394 4.416 4.307 4.357 0 -0.03(-0.67%)
Nov 22, 2013 4.232 4.402 4.232 4.387 0 +0.13(+3.11%)
Nov 21, 2013 4.232 4.254 4.159 4.254 0 +0.00(+0.00%)
Nov 20, 2013 4.269 4.269 4.210 4.254 0 -0.01(-0.34%)
Nov 19, 2013 4.019 4.306 3.989 4.269 0 +0.22(+5.45%)
Nov 18, 2013 4.085 4.085 4.011 4.048 0 -0.02(-0.54%)
Nov 15, 2013 3.975 4.100 3.939 4.070 0 +0.06(+1.47%)
Nov 14, 2013 3.901 4.034 3.864 4.011 0 -0.02(-0.55%)
Nov 13, 2013 4.049 4.063 3.989 4.034 0 -0.06(-1.44%)
Nov 12, 2013 4.056 4.122 4.026 4.092 0 +0.04(+1.09%)
Nov 11, 2013 4.026 4.115 4.026 4.048 0 +0.02(+0.55%)
Nov 08, 2013 3.894 4.078 3.879 4.026 0 +0.10(+2.43%)
Nov 07, 2013 3.908 3.930 3.879 3.930 0 +0.05(+1.33%)
Nov 06, 2013 3.842 3.894 3.827 3.879 0 +0.04(+0.96%)
Nov 05, 2013 3.827 3.872 3.813 3.842 0 +0.01(+0.38%)
Nov 04, 2013 3.842 3.850 3.827 3.827 0 +0.01(+0.39%)
Nov 01, 2013 3.827 3.879 3.776 3.813 0 -0.04(-0.96%)
Oct 31, 2013 3.805 3.945 3.798 3.850 0 +0.01(+0.38%)
Oct 30, 2013 3.827 3.886 3.724 3.835 0 -0.07(-1.88%)
Oct 29, 2013 4.041 4.041 3.813 3.908 0 -0.10(-2.57%)
Oct 28, 2013 4.011 4.048 3.989 4.011 0 +0.04(+0.93%)
Oct 25, 2013 4.034 4.034 3.916 3.975 0 -0.03(-0.74%)
Oct 24, 2013 3.930 4.026 3.908 4.004 0 +0.07(+1.87%)
Oct 23, 2013 3.938 4.011 3.872 3.930 0 -0.04(-0.93%)
Oct 22, 2013 4.048 4.048 3.923 3.967 0 -0.08(-2.00%)
Oct 21, 2013 4.048 4.048 3.908 4.048 0 +0.16(+4.17%)
Oct 18, 2013 3.864 3.898 3.813 3.886 29,277 +0.01(+0.19%)
Oct 17, 2013 3.879 3.894 3.791 3.879 0 -0.01(-0.38%)
Oct 16, 2013 3.901 3.901 3.872 3.894 0 +0.02(+0.57%)
Oct 15, 2013 3.908 3.945 3.864 3.872 0 -0.03(-0.75%)
Oct 14, 2013 3.894 3.923 3.850 3.901 0 +0.01(+0.19%)
Oct 11, 2013 3.813 3.938 3.813 3.894 0 +0.06(+1.54%)
Oct 10, 2013 3.886 3.901 3.791 3.835 0 -0.01(-0.19%)
Oct 09, 2013 3.827 3.923 3.813 3.842 0 +0.00(+0.00%)
Oct 08, 2013 3.857 3.901 3.813 3.842 0 -0.04(-0.95%)
Oct 07, 2013 3.842 3.967 3.827 3.879 0 -0.01(-0.19%)
Oct 04, 2013 3.997 3.997 3.835 3.886 0 -0.02(-0.56%)
Oct 03, 2013 3.982 3.982 3.864 3.908 0 -0.10(-2.39%)
Oct 02, 2013 4.016 4.048 3.989 4.004 0 -0.01(-0.37%)
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.