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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2006 2.128 2.164 2.078 2.101 178,529 -0.01(-0.64%)
Oct 30, 2006 2.191 2.191 2.101 2.115 87,992 -0.05(-2.50%)
Oct 27, 2006 2.169 2.173 2.110 2.169 221,248 -0.00(-0.21%)
Oct 26, 2006 2.173 2.241 2.164 2.173 157,409 -0.02(-1.03%)
Oct 25, 2006 2.238 2.255 2.196 2.196 101,222 -0.02(-1.02%)
Oct 24, 2006 2.241 2.273 2.196 2.219 177,060 -0.05(-2.00%)
Oct 23, 2006 2.237 2.300 2.237 2.264 68,376 +0.00(+0.20%)
Oct 20, 2006 2.246 2.284 2.232 2.259 50,082 -0.02(-0.79%)
Oct 19, 2006 2.291 2.295 2.259 2.277 42,398 +0.01(+0.60%)
Oct 18, 2006 2.300 2.300 2.259 2.264 52,089 -0.01(-0.40%)
Oct 17, 2006 2.300 2.322 2.273 2.273 90,059 -0.01(-0.40%)
Oct 16, 2006 2.265 2.282 2.264 2.282 52,913 +0.00(+0.20%)
Oct 13, 2006 2.286 2.286 2.264 2.277 29,158 -0.01(-0.59%)
Oct 12, 2006 2.322 2.331 2.286 2.291 38,976 -0.01(-0.39%)
Oct 11, 2006 2.345 2.350 2.295 2.300 23,061 -0.01(-0.59%)
Oct 10, 2006 2.286 2.336 2.268 2.313 88,113 +0.00(+0.20%)
Oct 09, 2006 2.399 2.404 2.273 2.309 73,097 -0.15(-6.24%)
Oct 06, 2006 2.440 2.494 2.440 2.462 96,147 -0.02(-0.73%)
Oct 05, 2006 2.530 2.530 2.417 2.481 66,395 -0.00(-0.18%)
Oct 04, 2006 2.476 2.548 2.377 2.485 66,123 -0.01(-0.54%)
Oct 03, 2006 2.512 2.553 2.481 2.499 44,587 -0.05(-1.78%)
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.