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

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2003 0.9443 0.9850 0.9443 0.9805 50,682 +0.04(+3.83%)
Jan 30, 2003 0.9669 0.9850 0.9398 0.9443 35,676 -0.02(-2.34%)
Jan 29, 2003 0.9534 0.9805 0.9489 0.9669 38,952 +0.01(+0.94%)
Jan 28, 2003 0.9714 0.9760 0.9308 0.9579 83,880 -0.02(-1.85%)
Jan 27, 2003 0.9624 1.017 0.8946 0.9760 125,266 -0.05(-4.85%)
Jan 24, 2003 0.9624 1.062 0.9489 1.026 180,154 +0.05(+5.09%)
Jan 23, 2003 0.9895 1.003 0.9579 0.9760 73,920 +0.00(+0.00%)
Jan 22, 2003 1.057 1.066 0.9760 0.9760 66,174 -0.08(-7.69%)
Jan 21, 2003 0.9940 1.098 0.9940 1.057 399,039 +0.05(+5.41%)
Jan 17, 2003 1.057 1.057 1.003 1.003 28,328 -0.07(-6.33%)
Jan 16, 2003 1.066 1.084 1.030 1.071 41,165 +0.02(+1.72%)
Jan 15, 2003 1.102 1.102 1.017 1.053 78,568 -0.07(-6.05%)
Jan 14, 2003 1.107 1.121 1.075 1.121 94,946 +0.00(+0.41%)
Jan 13, 2003 1.116 1.116 1.017 1.116 94,060 +0.00(+0.41%)
Jan 10, 2003 1.071 1.116 1.030 1.112 75,691 +0.04(+3.36%)
Jan 09, 2003 1.012 1.093 1.012 1.075 103,798 +0.04(+3.48%)
Jan 08, 2003 1.008 1.084 1.008 1.039 24,787 -0.01(-0.86%)
Jan 07, 2003 1.039 1.107 1.039 1.048 91,183 -0.07(-6.07%)
Jan 06, 2003 1.021 1.116 1.017 1.116 200,515 +0.09(+8.81%)
Jan 03, 2003 1.048 1.048 1.026 1.026 23,902 +0.01(+0.89%)
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.