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

Aware Inc (NQ: AWRE )

1.830 -0.240 (-11.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Apr 01, 2013 3.408 3.408 3.312 3.364 59,816 -0.04(-1.30%)
Mar 28, 2013 3.504 3.504 3.371 3.408 92,021 -0.10(-2.94%)
Mar 27, 2013 3.504 3.540 3.452 3.511 70,708 -0.02(-0.62%)
Mar 26, 2013 3.562 3.562 3.496 3.533 33,041 +0.00(+0.00%)
Mar 25, 2013 3.518 3.548 3.482 3.533 29,572 +0.04(+1.05%)
Mar 22, 2013 3.504 3.555 3.467 3.496 40,769 +0.00(+0.00%)
Mar 21, 2013 3.518 3.562 3.489 3.496 14,519 -0.06(-1.66%)
Mar 20, 2013 3.482 3.592 3.482 3.555 23,442 +0.07(+2.11%)
Mar 19, 2013 3.511 3.562 3.454 3.482 49,907 -0.01(-0.42%)
Mar 18, 2013 3.577 3.607 3.496 3.496 30,819 -0.08(-2.26%)
Mar 15, 2013 3.636 3.636 3.577 3.577 56,561 -0.05(-1.42%)
Mar 14, 2013 3.555 3.636 3.540 3.629 43,055 +0.09(+2.49%)
Mar 13, 2013 3.599 3.636 3.540 3.540 46,897 -0.04(-1.03%)
Mar 12, 2013 3.629 3.643 3.577 3.577 18,117 -0.04(-1.02%)
Mar 11, 2013 3.585 3.614 3.533 3.614 55,557 +0.01(+0.20%)
Mar 08, 2013 3.614 3.672 3.482 3.607 55,149 +0.03(+0.82%)
Mar 07, 2013 3.489 3.607 3.448 3.577 45,814 +0.07(+1.89%)
Mar 06, 2013 3.621 3.621 3.474 3.511 88,173 -0.12(-3.25%)
Mar 05, 2013 3.570 3.651 3.548 3.629 43,179 +0.05(+1.44%)
Mar 04, 2013 3.666 3.680 3.555 3.577 46,884 -0.12(-3.19%)
Mar 01, 2013 3.614 3.702 3.585 3.695 36,614 +0.01(+0.40%)
Feb 28, 2013 3.658 3.776 3.644 3.680 17,039 -0.15(-4.03%)
Feb 27, 2013 3.754 3.864 3.754 3.835 59,698 +0.07(+1.96%)
Feb 26, 2013 3.717 3.805 3.599 3.761 53,035 +0.04(+1.19%)
Feb 25, 2013 3.835 3.835 3.695 3.717 59,333 -0.11(-2.88%)
Feb 22, 2013 3.813 3.842 3.791 3.827 47,627 +0.03(+0.78%)
Feb 21, 2013 3.702 3.842 3.643 3.798 51,802 +0.12(+3.20%)
Feb 20, 2013 3.688 3.761 3.667 3.680 52,454 -0.04(-1.19%)
Feb 19, 2013 3.643 3.791 3.643 3.724 54,720 +0.07(+1.81%)
Feb 15, 2013 3.570 3.724 3.555 3.658 60,444 +0.10(+2.90%)
Feb 14, 2013 3.732 3.732 3.452 3.555 86,831 -0.21(-5.48%)
Feb 13, 2013 4.357 4.357 3.702 3.761 72,834 -0.23(-5.72%)
Feb 12, 2013 4.048 4.048 3.879 3.989 93,769 -0.08(-1.99%)
Feb 11, 2013 4.115 4.195 4.048 4.070 32,967 -0.03(-0.72%)
Feb 08, 2013 4.078 4.151 4.063 4.100 26,903 +0.04(+0.91%)
Feb 07, 2013 4.195 4.195 4.048 4.063 38,371 -0.12(-2.82%)
Feb 06, 2013 4.210 4.210 4.092 4.181 50,974 +0.04(+0.89%)
Feb 04, 2013 4.306 4.416 4.048 4.144 61,836 -0.21(-4.90%)
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.