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 30, 2014 4.085 4.115 3.805 4.078 205,410 -0.01(-0.36%)
Apr 29, 2014 4.092 4.159 3.695 4.092 185,542 -0.01(-0.36%)
Apr 28, 2014 4.085 4.122 3.947 4.107 64,103 -0.01(-0.18%)
Apr 25, 2014 4.122 4.137 3.953 4.115 68,582 -0.01(-0.18%)
Apr 24, 2014 4.155 4.159 4.056 4.122 23,358 -0.03(-0.71%)
Apr 23, 2014 4.100 4.159 4.011 4.151 39,811 +0.01(+0.36%)
Apr 22, 2014 4.063 4.202 4.063 4.137 23,650 -0.01(-0.18%)
Apr 21, 2014 4.115 4.188 4.100 4.144 33,659 -0.01(-0.18%)
Apr 17, 2014 4.100 4.151 4.151 4.151 25,813 +0.03(+0.71%)
Apr 16, 2014 4.144 4.188 4.078 4.122 28,966 -0.04(-1.06%)
Apr 15, 2014 4.247 4.262 4.048 4.166 67,833 -0.10(-2.41%)
Apr 14, 2014 4.247 4.343 4.240 4.269 16,149 +0.02(+0.52%)
Apr 11, 2014 4.232 4.247 4.218 4.247 47,862 +0.01(+0.35%)
Apr 10, 2014 4.232 4.240 4.221 4.232 45,622 -0.01(-0.35%)
Apr 09, 2014 4.241 4.247 4.232 4.247 8,662 -0.02(-0.52%)
Apr 08, 2014 4.218 4.276 4.210 4.269 22,968 +0.04(+0.87%)
Apr 07, 2014 4.232 4.276 4.218 4.232 82,000 +0.00(+0.00%)
Apr 04, 2014 4.254 4.291 4.225 4.232 26,659 -0.03(-0.69%)
Apr 03, 2014 4.247 4.269 4.210 4.262 135,787 -0.01(-0.17%)
Apr 02, 2014 4.240 4.306 4.232 4.269 30,182 +0.01(+0.35%)
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.