Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.877 +0.007 (+0.36%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 12, 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 (%)
May 31, 2016 4.120 4.210 4.070 4.140 18,426 +0.07(+1.72%)
May 27, 2016 4.100 4.070 4.070 4.070 33,900 -0.04(-0.97%)
May 26, 2016 4.100 4.190 4.100 4.110 4,843 -0.05(-1.20%)
May 25, 2016 4.195 4.195 4.120 4.160 8,015 +0.01(+0.24%)
May 24, 2016 4.130 4.160 4.130 4.150 5,364 +0.00(+0.00%)
May 23, 2016 4.060 4.160 4.060 4.150 5,439 +0.04(+0.97%)
May 20, 2016 4.140 4.230 4.100 4.110 4,793 -0.05(-1.28%)
May 19, 2016 4.210 4.210 4.060 4.163 10,103 -0.02(-0.39%)
May 18, 2016 4.190 4.230 4.180 4.180 5,366 +0.07(+1.70%)
May 17, 2016 4.110 4.230 4.110 4.110 9,104 -0.06(-1.44%)
May 16, 2016 4.130 4.210 4.090 4.170 27,941 +0.04(+0.97%)
May 13, 2016 4.040 4.180 4.040 4.130 23,457 +0.06(+1.47%)
May 12, 2016 4.200 4.210 4.070 4.070 32,026 -0.04(-0.97%)
May 11, 2016 4.240 4.240 4.090 4.110 7,002 -0.12(-2.84%)
May 10, 2016 4.150 4.230 4.150 4.230 11,608 +0.04(+0.95%)
May 09, 2016 4.230 4.230 4.060 4.190 14,567 -0.01(-0.24%)
May 06, 2016 4.260 4.270 4.100 4.200 6,545 -0.02(-0.47%)
May 05, 2016 4.150 4.260 4.080 4.220 14,665 +0.07(+1.69%)
May 04, 2016 4.250 4.270 4.150 4.150 14,131 -0.04(-0.96%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
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.