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 (%)
Nov 30, 2007 2.295 2.304 2.173 2.246 41,085 -0.02(-1.00%)
Nov 29, 2007 2.124 2.291 2.124 2.268 56,403 +0.13(+6.13%)
Nov 28, 2007 2.146 2.295 2.124 2.137 60,344 -0.06(-2.67%)
Nov 27, 2007 2.291 2.291 2.196 2.196 32,531 -0.10(-4.52%)
Nov 26, 2007 2.345 2.354 2.286 2.300 38,372 +0.00(+0.00%)
Nov 23, 2007 2.282 2.327 2.259 2.300 14,341 +0.03(+1.39%)
Nov 21, 2007 2.291 2.318 2.133 2.268 119,160 -0.05(-2.33%)
Nov 20, 2007 2.309 2.336 2.264 2.322 37,633 +0.03(+1.18%)
Nov 19, 2007 2.350 2.467 2.291 2.295 83,379 -0.01(-0.59%)
Nov 16, 2007 2.372 2.390 2.259 2.309 140,907 -0.13(-5.19%)
Nov 15, 2007 2.431 2.476 2.404 2.435 42,632 +0.04(+1.70%)
Nov 14, 2007 2.417 2.431 2.377 2.395 81,177 -0.01(-0.56%)
Nov 13, 2007 2.363 2.417 2.322 2.408 82,111 +0.05(+1.91%)
Nov 12, 2007 2.359 2.372 2.331 2.363 55,130 +0.03(+1.36%)
Nov 09, 2007 2.341 2.381 2.259 2.331 97,544 +0.01(+0.58%)
Nov 08, 2007 2.327 2.372 2.191 2.318 149,198 -0.01(-0.39%)
Nov 07, 2007 2.336 2.372 2.286 2.327 126,295 -0.01(-0.58%)
Nov 06, 2007 2.313 2.341 2.282 2.341 108,079 +0.02(+0.78%)
Nov 05, 2007 2.155 2.345 2.119 2.322 72,092 +0.17(+7.76%)
Nov 02, 2007 2.259 2.259 2.115 2.155 172,921 -0.10(-4.60%)
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.