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

Aware Inc (NQ: AWRE )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.