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

Aware Inc (NQ: AWRE )

1.850 UNCHANGED
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 (%)
Oct 31, 2003 1.419 1.468 1.419 1.468 52,895 +0.02(+1.56%)
Oct 30, 2003 1.450 1.468 1.446 1.446 26,337 -0.01(-0.93%)
Oct 29, 2003 1.437 1.487 1.428 1.459 18,369 -0.03(-1.82%)
Oct 28, 2003 1.468 1.509 1.428 1.487 57,509 +0.00(+0.00%)
Oct 27, 2003 1.437 1.509 1.423 1.487 76,797 +0.06(+4.11%)
Oct 24, 2003 1.482 1.545 1.423 1.428 92,511 -0.06(-3.95%)
Oct 23, 2003 1.509 1.550 1.468 1.487 110,881 +0.02(+1.23%)
Oct 22, 2003 1.536 1.559 1.468 1.468 116,192 -0.09(-5.80%)
Oct 21, 2003 1.577 1.581 1.541 1.559 67,613 -0.01(-0.69%)
Oct 20, 2003 1.536 1.581 1.505 1.570 141,042 +0.05(+3.09%)
Oct 17, 2003 1.536 1.568 1.514 1.523 66,617 -0.04(-2.60%)
Oct 16, 2003 1.545 1.559 1.527 1.563 113,432 +0.05(+3.28%)
Oct 15, 2003 1.523 1.523 1.468 1.514 108,667 +0.04(+2.45%)
Oct 14, 2003 1.523 1.523 1.468 1.478 140,706 -0.02(-1.21%)
Oct 13, 2003 1.468 1.518 1.446 1.496 194,601 +0.08(+5.75%)
Oct 10, 2003 1.685 1.685 1.410 1.414 520,678 -0.27(-16.09%)
Oct 09, 2003 1.803 1.803 1.663 1.685 342,160 -0.07(-4.11%)
Oct 08, 2003 1.437 1.834 1.427 1.758 1,142,143 +0.35(+24.68%)
Oct 07, 2003 1.265 1.432 1.265 1.410 177,940 +0.14(+11.43%)
Oct 06, 2003 1.297 1.319 1.234 1.265 109,612 -0.03(-2.44%)
Oct 03, 2003 1.297 1.319 1.292 1.297 70,158 -0.03(-2.05%)
Oct 02, 2003 1.356 1.356 1.301 1.324 55,329 +0.00(+0.00%)
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.