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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 3.607 3.607 3.540 3.555 0 -0.03(-0.82%)
Apr 29, 2013 3.599 3.724 3.551 3.585 86,090 +0.01(+0.21%)
Apr 26, 2013 3.592 3.629 3.570 3.577 101,023 -0.05(-1.42%)
Apr 25, 2013 3.710 3.710 3.607 3.629 104,129 -0.10(-2.57%)
Apr 24, 2013 3.776 3.901 3.695 3.724 49,699 -0.04(-1.17%)
Apr 23, 2013 3.695 3.776 3.651 3.769 48,437 +0.10(+2.61%)
Apr 22, 2013 3.761 3.761 3.629 3.673 69,442 -0.01(-0.40%)
Apr 19, 2013 3.614 3.709 3.614 3.688 38,689 +0.08(+2.24%)
Apr 18, 2013 3.673 3.693 3.607 3.607 38,417 -0.04(-1.01%)
Apr 17, 2013 3.761 3.916 3.621 3.643 96,924 -0.10(-2.56%)
Apr 16, 2013 3.702 3.754 3.652 3.739 68,707 +0.09(+2.42%)
Apr 15, 2013 3.724 3.783 3.643 3.651 68,346 -0.02(-0.60%)
Apr 12, 2013 3.702 3.783 3.636 3.673 111,665 -0.02(-0.60%)
Apr 11, 2013 3.732 3.769 3.680 3.695 87,442 -0.02(-0.59%)
Apr 10, 2013 3.791 3.791 3.702 3.717 107,218 -0.06(-1.56%)
Apr 09, 2013 3.857 3.901 3.769 3.776 57,890 -0.06(-1.54%)
Apr 08, 2013 3.857 3.886 3.827 3.835 74,442 +0.01(+0.39%)
Apr 05, 2013 3.850 3.975 3.798 3.820 70,657 -0.05(-1.33%)
Apr 04, 2013 3.651 3.894 3.651 3.872 139,921 +0.25(+6.91%)
Apr 03, 2013 3.864 4.026 3.570 3.621 688,020 +0.10(+2.71%)
Apr 02, 2013 3.378 3.599 3.349 3.526 63,615 +0.16(+4.81%)
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.