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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 3.587 3.668 3.559 3.641 429,771 +0.08(+2.29%)
Nov 29, 2012 3.533 3.576 3.495 3.560 336,805 +0.07(+1.87%)
Nov 28, 2012 3.495 3.522 3.462 3.495 222,793 +0.00(+0.00%)
Nov 27, 2012 3.495 3.549 3.478 3.495 353,280 -0.01(-0.31%)
Nov 26, 2012 3.489 3.516 3.484 3.505 314,826 +0.03(+0.78%)
Nov 23, 2012 3.495 3.505 3.451 3.478 110,687 +0.00(+0.00%)
Nov 21, 2012 3.522 3.527 3.451 3.478 158,917 +0.01(+0.31%)
Nov 20, 2012 3.478 3.641 3.397 3.467 463,077 +0.17(+5.11%)
Nov 19, 2012 3.217 3.332 3.217 3.299 35,363 +0.05(+1.50%)
Nov 16, 2012 3.293 3.310 3.234 3.250 38,678 -0.07(-2.13%)
Nov 15, 2012 3.234 3.364 3.234 3.321 15,203 +0.11(+3.38%)
Nov 14, 2012 3.315 3.315 3.207 3.212 31,591 -0.10(-3.11%)
Nov 13, 2012 3.315 3.321 3.266 3.315 16,471 -0.01(-0.16%)
Nov 12, 2012 3.266 3.321 3.255 3.321 7,974 +0.04(+1.16%)
Nov 09, 2012 3.212 3.326 3.152 3.283 23,816 +0.05(+1.51%)
Nov 08, 2012 3.201 3.332 3.152 3.234 39,011 +0.04(+1.19%)
Nov 07, 2012 3.288 3.326 3.196 3.196 50,697 -0.13(-3.92%)
Nov 06, 2012 3.277 3.332 3.250 3.326 14,556 +0.07(+2.17%)
Nov 05, 2012 3.266 3.332 3.239 3.255 12,865 -0.01(-0.17%)
Nov 02, 2012 3.310 3.310 3.217 3.261 25,318 -0.05(-1.48%)
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.