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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2004 2.146 2.205 2.101 2.191 50,018 +0.02(+1.04%)
Dec 30, 2004 2.128 2.209 1.993 2.169 96,937 -0.05(-2.30%)
Dec 29, 2004 2.151 2.237 2.151 2.220 40,280 +0.00(+0.06%)
Dec 28, 2004 2.219 2.241 2.178 2.219 79,453 -0.01(-0.61%)
Dec 27, 2004 2.146 2.295 2.146 2.232 53,116 +0.02(+1.02%)
Dec 23, 2004 2.259 2.273 2.209 2.209 63,076 -0.06(-2.51%)
Dec 22, 2004 2.214 2.273 2.212 2.266 64,403 +0.02(+1.03%)
Dec 21, 2004 2.214 2.273 2.214 2.243 32,755 -0.01(-0.50%)
Dec 20, 2004 2.341 2.345 2.214 2.255 71,264 -0.03(-1.38%)
Dec 17, 2004 2.196 2.304 2.196 2.286 52,452 +0.02(+1.00%)
Dec 16, 2004 2.200 2.313 2.160 2.264 141,423 +0.08(+3.51%)
Dec 15, 2004 2.083 2.255 2.083 2.187 66,395 +0.00(+0.00%)
Dec 14, 2004 2.033 2.228 2.033 2.187 126,152 +0.07(+3.20%)
Dec 13, 2004 2.101 2.173 2.078 2.119 123,938 -0.02(-1.05%)
Dec 10, 2004 2.110 2.259 2.101 2.142 180,818 -0.09(-4.24%)
Dec 09, 2004 2.259 2.286 2.006 2.237 121,283 -0.04(-1.79%)
Dec 08, 2004 2.372 2.372 2.277 2.277 80,338 -0.11(-4.73%)
Dec 07, 2004 2.372 2.417 2.322 2.390 203,171 +0.04(+1.54%)
Dec 06, 2004 2.286 2.354 2.214 2.354 155,366 +0.07(+3.17%)
Dec 03, 2004 2.203 2.286 2.110 2.282 235,705 +0.04(+1.61%)
Dec 02, 2004 2.160 2.246 2.160 2.246 142,529 +0.00(+0.20%)
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.