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

Aware Inc (NQ: AWRE )

2.040 UNCHANGED
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 (%)
Nov 30, 2005 2.608 2.702 2.608 2.684 211,552 -0.05(-1.98%)
Nov 29, 2005 2.643 2.738 2.643 2.738 55,544 +0.00(+0.17%)
Nov 28, 2005 2.711 2.734 2.679 2.734 20,080 +0.03(+1.17%)
Nov 25, 2005 2.652 2.720 2.648 2.702 12,951 -0.00(-0.17%)
Nov 23, 2005 2.711 2.774 2.670 2.706 70,813 -0.00(-0.17%)
Nov 22, 2005 2.490 2.747 2.490 2.711 77,838 +0.12(+4.53%)
Nov 21, 2005 2.481 2.634 2.422 2.594 146,152 -0.00(-0.17%)
Nov 18, 2005 2.521 2.706 2.467 2.598 116,168 +0.13(+5.12%)
Nov 17, 2005 2.458 2.508 2.417 2.472 105,761 -0.01(-0.36%)
Nov 16, 2005 2.571 2.616 2.444 2.481 132,933 -0.14(-5.18%)
Nov 15, 2005 2.661 2.693 2.581 2.616 68,825 -0.07(-2.69%)
Nov 14, 2005 2.846 2.846 2.625 2.688 68,883 -0.12(-4.34%)
Nov 11, 2005 2.666 2.874 2.625 2.810 62,487 +0.10(+3.67%)
Nov 10, 2005 2.815 2.842 2.706 2.711 120,698 -0.15(-5.36%)
Nov 09, 2005 3.027 3.068 2.856 2.865 156,470 -0.18(-5.79%)
Nov 08, 2005 3.149 3.149 2.856 3.041 60,927 -0.08(-2.46%)
Nov 07, 2005 2.797 3.158 2.797 3.118 82,722 +0.22(+7.48%)
Nov 04, 2005 3.041 3.082 2.842 2.901 261,053 -0.20(-6.55%)
Nov 03, 2005 3.095 3.127 2.905 3.104 125,153 -0.00(-0.15%)
Nov 02, 2005 3.095 3.127 3.072 3.109 188,975 +0.00(+0.00%)
Nov 01, 2005 3.276 3.362 3.072 3.109 325,479 -0.33(-9.47%)
Oct 31, 2005 3.307 3.434 3.267 3.434 242,510 +0.17(+5.12%)
Oct 28, 2005 3.131 3.312 2.996 3.267 174,065 +0.11(+3.58%)
Oct 27, 2005 3.213 3.235 3.117 3.154 235,838 -0.04(-1.16%)
Oct 26, 2005 3.094 3.262 3.094 3.191 183,976 -0.03(-0.95%)
Oct 25, 2005 3.244 3.253 3.158 3.222 78,373 -0.00(-0.14%)
Oct 24, 2005 3.163 3.271 3.149 3.226 109,325 +0.06(+1.85%)
Oct 21, 2005 3.059 3.185 3.036 3.167 111,633 +0.10(+3.39%)
Oct 20, 2005 3.077 3.145 2.987 3.063 87,534 -0.01(-0.29%)
Oct 19, 2005 3.091 3.122 2.991 3.072 196,248 -0.08(-2.44%)
Oct 18, 2005 3.072 3.149 3.032 3.149 100,653 +0.07(+2.35%)
Oct 17, 2005 3.032 3.140 2.987 3.077 86,378 +0.04(+1.19%)
Oct 14, 2005 2.851 3.068 2.851 3.041 223,313 +0.10(+3.54%)
Oct 13, 2005 2.684 2.937 2.679 2.937 476,445 +0.07(+2.52%)
Oct 12, 2005 2.675 2.932 2.675 2.865 134,068 +0.00(+0.16%)
Oct 11, 2005 2.756 2.937 2.706 2.860 341,217 +0.16(+6.03%)
Oct 10, 2005 2.594 2.706 2.575 2.697 306,129 +0.19(+7.76%)
Oct 07, 2005 2.106 2.575 2.101 2.503 267,517 +0.34(+15.90%)
Oct 06, 2005 2.187 2.200 2.160 2.160 22,474 -0.06(-2.65%)
Oct 05, 2005 2.386 2.440 2.038 2.219 579,146 -0.23(-9.24%)
Oct 04, 2005 2.508 2.508 2.399 2.444 61,128 -0.05(-2.17%)
Oct 03, 2005 2.598 2.598 2.485 2.499 87,890 -0.02(-0.72%)
Sep 30, 2005 2.485 2.669 2.485 2.517 154,011 +0.05(+1.83%)
Sep 29, 2005 2.467 2.481 2.440 2.472 55,108 +0.00(+0.00%)
Sep 28, 2005 2.408 2.503 2.408 2.472 42,787 +0.03(+1.17%)
Sep 27, 2005 2.377 2.494 2.377 2.443 93,062 +0.02(+0.88%)
Sep 26, 2005 2.517 2.557 2.395 2.422 56,691 -0.08(-3.07%)
Sep 23, 2005 2.499 2.508 2.291 2.499 64,076 +0.16(+6.76%)
Sep 22, 2005 2.341 2.476 2.291 2.341 172,164 -0.13(-5.30%)
Sep 21, 2005 2.557 2.557 2.462 2.472 51,760 -0.17(-6.34%)
Sep 20, 2005 2.594 2.643 2.594 2.639 52,235 +0.01(+0.34%)
Sep 19, 2005 2.639 2.648 2.621 2.630 34,702 -0.01(-0.34%)
Sep 16, 2005 2.679 2.684 2.630 2.639 26,699 -0.02(-0.68%)
Sep 15, 2005 2.661 2.679 2.621 2.657 67,493 -0.00(-0.17%)
Sep 14, 2005 2.693 2.706 2.598 2.661 139,209 -0.04(-1.51%)
Sep 13, 2005 2.729 2.729 2.688 2.702 23,902 +0.00(+0.17%)
Sep 12, 2005 2.684 2.711 2.684 2.697 137,072 -0.01(-0.50%)
Sep 09, 2005 2.702 2.720 2.688 2.711 74,296 +0.00(+0.00%)
Sep 08, 2005 2.666 2.720 2.666 2.711 35,685 +0.01(+0.33%)
Sep 07, 2005 2.702 2.761 2.679 2.702 167,689 +0.00(+0.00%)
Sep 06, 2005 2.770 2.783 2.684 2.702 47,953 -0.03(-0.99%)
Sep 02, 2005 2.761 2.770 2.711 2.729 72,070 -0.04(-1.31%)
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.