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, 2020 2.510 2.650 2.510 2.520 39,275 -0.04(-1.37%)
Apr 29, 2020 2.520 2.570 2.510 2.555 3,565 +0.04(+1.39%)
Apr 28, 2020 2.540 2.619 2.510 2.520 12,989 -0.03(-1.18%)
Apr 27, 2020 2.570 2.650 2.540 2.550 10,699 +0.00(+0.00%)
Apr 24, 2020 2.639 2.639 2.540 2.550 23,500 -0.05(-1.92%)
Apr 23, 2020 2.600 2.600 2.541 2.600 4,361 -0.05(-1.89%)
Apr 22, 2020 2.650 2.650 2.595 2.650 864 +0.09(+3.52%)
Apr 21, 2020 2.675 2.675 2.543 2.560 21,535 +0.02(+0.79%)
Apr 20, 2020 2.600 2.750 2.540 2.540 20,343 -0.06(-2.31%)
Apr 17, 2020 2.690 2.740 2.490 2.600 18,600 +0.09(+3.59%)
Apr 16, 2020 2.560 2.730 2.510 2.510 32,938 -0.13(-4.92%)
Apr 15, 2020 2.640 2.640 2.510 2.640 1,288 -0.01(-0.38%)
Apr 14, 2020 2.650 2.650 2.550 2.650 6,522 +0.00(+0.00%)
Apr 13, 2020 2.650 2.650 2.508 2.650 1,963 +0.00(+0.00%)
Apr 09, 2020 2.670 2.740 2.640 2.650 33,000 -0.10(-3.64%)
Apr 08, 2020 2.650 2.750 2.650 2.750 12,059 +0.05(+1.85%)
Apr 07, 2020 2.680 2.700 2.640 2.700 5,714 +0.05(+1.89%)
Apr 06, 2020 2.690 2.860 2.635 2.650 13,983 -0.11(-3.99%)
Apr 03, 2020 2.811 2.825 2.620 2.760 25,000 -0.06(-2.13%)
Apr 02, 2020 2.790 2.950 2.780 2.820 10,215 +0.03(+1.08%)
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.