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

Aware Inc (NQ: AWRE )

1.930 +0.080 (+4.32%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 (%)
Dec 31, 2002 0.9760 0.9850 0.9669 0.9850 146,956 +0.01(+0.93%)
Dec 30, 2002 0.9895 0.9895 0.9714 0.9760 283,731 -0.02(-2.26%)
Dec 27, 2002 0.9986 1.035 0.9940 0.9986 56,436 +0.00(+0.45%)
Dec 26, 2002 1.008 1.017 0.9940 0.9940 85,208 -0.01(-0.90%)
Dec 24, 2002 0.9940 1.003 0.9940 1.003 23,459 +0.01(+0.86%)
Dec 23, 2002 1.003 1.030 0.9940 0.9945 111,987 -0.02(-1.74%)
Dec 20, 2002 1.003 1.030 1.003 1.012 77,904 +0.00(+0.00%)
Dec 19, 2002 1.017 1.035 1.003 1.012 43,599 -0.00(-0.44%)
Dec 18, 2002 1.048 1.053 1.003 1.017 108,446 -0.04(-3.43%)
Dec 17, 2002 1.044 1.080 1.039 1.053 57,321 -0.04(-3.32%)
Dec 16, 2002 1.053 1.089 1.039 1.089 62,412 +0.03(+2.99%)
Dec 13, 2002 1.075 1.107 1.057 1.057 37,845 -0.06(-5.26%)
Dec 12, 2002 1.107 1.125 1.084 1.116 47,141 -0.00(-0.40%)
Dec 11, 2002 1.107 1.170 1.107 1.121 36,296 -0.04(-3.50%)
Dec 10, 2002 1.157 1.184 1.112 1.161 201,843 -0.01(-0.77%)
Dec 09, 2002 1.197 1.234 1.130 1.170 59,092 -0.04(-3.00%)
Dec 06, 2002 1.234 1.243 1.202 1.206 30,984 -0.05(-3.61%)
Dec 05, 2002 1.234 1.256 1.234 1.252 28,107 -0.01(-0.72%)
Dec 04, 2002 1.319 1.346 1.234 1.261 81,666 -0.09(-6.38%)
Dec 03, 2002 1.356 1.369 1.319 1.346 40,280 -0.02(-1.65%)
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.