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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 1.315 1.337 1.288 1.337 1,952 -0.01(-0.67%)
Oct 28, 2011 1.309 1.346 1.270 1.346 3,563 +0.07(+5.67%)
Oct 27, 2011 1.283 1.333 1.252 1.274 44,319 +0.01(+1.08%)
Oct 26, 2011 1.247 1.261 1.189 1.261 5,420 +0.02(+1.82%)
Oct 24, 2011 1.175 1.238 1.238 1.238 18,369 +0.06(+5.38%)
Oct 21, 2011 1.175 1.175 1.175 1.175 1,327 -0.02(-1.88%)
Oct 20, 2011 1.184 1.197 1.175 1.197 15,952 +0.02(+1.92%)
Oct 19, 2011 1.175 1.188 1.175 1.175 4,621 +0.00(+0.00%)
Oct 18, 2011 1.139 1.197 1.139 1.175 5,754 -0.04(-2.97%)
Oct 17, 2011 1.170 1.211 1.154 1.211 6,639 +0.03(+2.27%)
Oct 14, 2011 1.197 1.197 1.179 1.184 2,655 +0.01(+0.77%)
Oct 13, 2011 1.175 1.234 1.134 1.175 28,127 +0.00(+0.00%)
Oct 12, 2011 1.161 1.179 1.161 1.175 13,943 +0.03(+2.77%)
Oct 11, 2011 1.134 1.161 1.134 1.143 3,795 -0.07(-5.60%)
Oct 10, 2011 1.166 1.211 1.166 1.211 3,096 -0.02(-1.83%)
Oct 07, 2011 1.243 1.243 1.134 1.234 3,784 -0.01(-0.73%)
Oct 06, 2011 1.195 1.243 1.179 1.243 20,861 +0.07(+6.18%)
Oct 05, 2011 1.089 1.175 1.066 1.170 143,153 +0.03(+2.37%)
Oct 04, 2011 1.084 1.356 1.066 1.143 272,991 +0.04(+3.26%)
Oct 03, 2011 1.175 1.193 1.084 1.107 418,329 -0.08(-6.49%)
Sep 30, 2011 1.224 1.243 1.184 1.184 2,722 -0.04(-3.32%)
Sep 29, 2011 1.220 1.266 1.220 1.224 2,213 +0.00(+0.37%)
Sep 28, 2011 1.224 1.238 1.211 1.220 23,997 -0.00(-0.37%)
Sep 27, 2011 1.274 1.292 1.215 1.224 9,895 -0.05(-4.24%)
Sep 26, 2011 1.351 1.351 1.220 1.279 22,076 -0.01(-0.70%)
Sep 23, 2011 1.234 1.297 1.179 1.288 16,205 +0.08(+6.34%)
Sep 22, 2011 1.283 1.410 1.211 1.211 46,997 -0.07(-5.63%)
Sep 21, 2011 1.356 1.356 1.279 1.283 43,119 -0.07(-5.33%)
Sep 20, 2011 1.356 1.356 1.342 1.356 15,735 +0.00(+0.00%)
Sep 19, 2011 1.410 1.428 1.342 1.356 27,833 -0.10(-7.12%)
Sep 16, 2011 1.360 1.459 1.283 1.459 50,963 +0.06(+4.53%)
Sep 15, 2011 1.337 1.396 1.328 1.396 27,350 +0.11(+8.80%)
Sep 14, 2011 1.310 1.310 1.283 1.283 1,617 -0.04(-3.07%)
Sep 13, 2011 1.356 1.356 1.297 1.324 6,011 +0.04(+2.81%)
Sep 12, 2011 1.292 1.310 1.279 1.288 13,856 -0.02(-1.38%)
Sep 09, 2011 1.369 1.387 1.306 1.306 11,880 -0.08(-5.86%)
Sep 08, 2011 1.337 1.491 1.337 1.387 11,065 +0.01(+0.99%)
Sep 07, 2011 1.333 1.423 1.328 1.374 6,462 +0.08(+5.92%)
Sep 06, 2011 1.279 1.473 1.279 1.297 18,570 -0.06(-4.33%)
Sep 02, 2011 1.410 1.446 1.333 1.356 7,037 -0.06(-4.15%)
Sep 01, 2011 1.369 1.468 1.369 1.414 11,032 -0.05(-3.40%)
Aug 31, 2011 1.499 1.514 1.383 1.464 55,542 +0.01(+0.93%)
Aug 30, 2011 1.378 1.468 1.378 1.450 13,522 +0.00(+0.31%)
Aug 29, 2011 1.401 1.491 1.396 1.446 87,923 +0.07(+4.92%)
Aug 26, 2011 1.274 1.378 1.274 1.378 182,606 +0.10(+8.16%)
Aug 25, 2011 1.261 1.274 1.211 1.274 137,149 -0.02(-1.40%)
Aug 24, 2011 1.243 1.319 1.229 1.292 119,069 -0.03(-2.05%)
Aug 23, 2011 1.297 1.356 1.265 1.319 42,128 +0.05(+3.55%)
Aug 22, 2011 1.279 1.378 1.243 1.274 63,253 +0.01(+0.71%)
Aug 19, 2011 1.356 1.356 1.229 1.265 40,222 -0.02(-1.75%)
Aug 18, 2011 1.328 1.473 1.270 1.288 62,799 -0.05(-3.39%)
Aug 17, 2011 1.383 1.401 1.333 1.333 10,831 -0.09(-6.65%)
Aug 16, 2011 1.396 1.428 1.365 1.428 6,017 +0.02(+1.28%)
Aug 15, 2011 1.405 1.459 1.365 1.410 44,679 -0.02(-1.27%)
Aug 12, 2011 1.292 1.428 1.288 1.428 12,234 +0.10(+7.48%)
Aug 11, 2011 1.319 1.378 1.288 1.328 42,785 -0.03(-2.00%)
Aug 10, 2011 1.292 1.405 1.247 1.356 13,321 +0.02(+1.70%)
Aug 09, 2011 1.342 1.369 1.315 1.333 20,480 +0.01(+1.02%)
Aug 08, 2011 1.374 1.419 1.319 1.319 52,868 -0.08(-5.50%)
Aug 05, 2011 1.356 1.446 1.328 1.396 48,506 +0.08(+6.19%)
Aug 04, 2011 1.360 1.419 1.315 1.315 59,554 -0.04(-2.68%)
Aug 03, 2011 1.378 1.441 1.351 1.351 26,580 -0.09(-6.56%)
Aug 02, 2011 1.505 1.568 1.446 1.446 25,451 -0.08(-5.33%)
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.