FinancialContent is the trusted provider of stock market information to the media industry.
Aware Inc (NQ: AWRE)
3.165 USD  +0.015 (+0.48%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 3.310 3.310 3.150 3.150 22,404 -0.05(-1.56%)
Jul 17, 2019 3.200 3.363 3.200 3.200 1,245 +0.00(+0.00%)
Jul 16, 2019 3.250 3.250 3.200 3.200 3,362 -0.01(-0.31%)
Jul 15, 2019 3.220 3.360 3.210 3.210 2,526 +0.05(+1.58%)
Jul 12, 2019 3.260 3.260 3.160 3.160 11,800 -0.10(-3.07%)
Jul 11, 2019 3.290 3.370 3.250 3.260 26,734 -0.03(-0.91%)
Jul 10, 2019 3.330 3.350 3.270 3.290 21,987 +0.03(+0.92%)
Jul 09, 2019 3.340 3.340 3.260 3.260 2,363 -0.05(-1.51%)
Jul 08, 2019 3.320 3.320 3.270 3.310 28,711 +0.04(+1.22%)
Jul 05, 2019 3.270 3.330 3.270 3.270 2,200 +0.00(+0.00%)
Jul 03, 2019 3.270 3.270 3.270 53 +0.00(+0.00%)
Jul 02, 2019 3.310 3.330 3.270 3.270 947 -0.03(-0.91%)
Jul 01, 2019 3.330 3.340 3.300 3.300 3,330 -0.02(-0.60%)
Jun 28, 2019 3.340 3.340 3.300 3.320 13,200 +0.00(+0.00%)
Jun 27, 2019 3.320 3.340 3.300 3.320 11,861 +0.04(+1.37%)
Jun 26, 2019 3.340 3.340 3.260 3.275 20,751 -0.02(-0.76%)
Jun 25, 2019 3.270 3.310 3.250 3.300 8,432 +0.05(+1.54%)
Jun 24, 2019 3.160 3.330 3.160 3.250 12,659 +0.08(+2.52%)
Jun 21, 2019 3.210 3.320 3.160 3.170 51,100 -0.06(-1.86%)
Jun 20, 2019 3.350 3.350 3.230 3.230 58,939 +0.02(+0.62%)
Jun 19, 2019 3.260 3.330 3.210 3.210 17,827 -0.06(-1.83%)
Jun 18, 2019 3.324 3.324 3.270 3.270 744 -0.02(-0.61%)
Jun 17, 2019 3.270 3.350 3.270 3.290 3,212 +0.01(+0.30%)
Jun 14, 2019 3.330 3.350 3.280 3.280 7,200 -0.06(-1.80%)
Jun 13, 2019 3.300 3.350 3.260 3.340 5,307 +0.07(+2.14%)
Jun 12, 2019 3.300 3.340 3.230 3.270 29,231 +0.01(+0.31%)
Jun 11, 2019 3.280 3.300 3.260 3.260 7,853 +0.01(+0.31%)
Jun 10, 2019 3.230 3.290 3.210 3.250 10,249 -0.02(-0.61%)
Jun 07, 2019 3.290 3.300 3.230 3.270 13,400 +0.05(+1.55%)
Jun 06, 2019 3.300 3.330 3.210 3.220 8,812 +0.01(+0.31%)
Jun 05, 2019 3.254 3.335 3.210 3.210 16,895 -0.03(-0.93%)
Jun 04, 2019 3.230 3.320 3.200 3.240 16,347 -0.05(-1.67%)
Jun 03, 2019 3.324 3.350 3.266 3.295 6,075 -0.00(-0.15%)
May 31, 2019 3.211 3.330 3.211 3.300 11,400 +0.10(+3.12%)
May 30, 2019 3.200 3.200 3.200 3.200 257 -0.01(-0.31%)
May 29, 2019 3.200 3.285 3.200 3.210 7,090 +0.01(+0.31%)
May 28, 2019 3.250 3.330 3.200 3.200 2,247 +0.00(+0.00%)
May 24, 2019 3.250 3.330 3.200 3.200 3,600 +0.00(+0.00%)
May 23, 2019 3.200 3.200 3.200 299 +0.00(+0.00%)
May 22, 2019 3.210 3.260 3.200 3.200 5,502 -0.06(-1.84%)
May 21, 2019 3.218 3.260 3.210 3.260 2,901 +0.05(+1.49%)
May 20, 2019 3.250 3.250 3.210 3.212 4,007 -0.03(-0.86%)
May 17, 2019 3.210 3.250 3.150 3.240 6,400 +0.01(+0.43%)
May 16, 2019 3.220 3.250 3.220 3.226 4,378 -0.00(-0.12%)
May 15, 2019 3.290 3.325 3.210 3.230 5,528 -0.06(-1.82%)
May 14, 2019 3.240 3.300 3.240 3.290 5,920 +0.09(+2.81%)
May 13, 2019 3.290 3.300 3.200 3.200 4,437 -0.05(-1.54%)
May 10, 2019 3.330 3.350 3.250 3.250 6,100 -0.06(-1.81%)
May 09, 2019 3.250 3.310 3.250 3.310 32,351 +0.06(+1.85%)
May 08, 2019 3.340 3.493 3.230 3.250 45,083 -0.07(-2.11%)
May 07, 2019 3.350 3.648 3.320 3.320 16,668 -0.03(-0.90%)
May 06, 2019 3.400 3.500 3.350 3.350 5,283 -0.12(-3.46%)
May 03, 2019 3.370 3.490 3.370 3.470 10,300 +0.12(+3.58%)
May 02, 2019 3.350 3.400 3.310 3.350 3,117 +0.04(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.