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: 2:25 PM EDT, May 20, 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, 2009 1.197 1.265 1.265 1.265 15,049 +0.05(+4.48%)
Dec 30, 2009 1.170 1.220 1.170 1.211 9,516 +0.04(+3.08%)
Dec 29, 2009 1.130 1.211 1.102 1.175 20,883 +0.00(+0.00%)
Dec 28, 2009 1.175 1.188 1.175 1.175 11,174 -0.02(-1.89%)
Dec 24, 2009 1.188 1.229 1.089 1.197 26,584 -0.01(-1.12%)
Dec 23, 2009 1.277 1.277 1.103 1.211 61,586 -0.01(-1.11%)
Dec 22, 2009 1.247 1.256 1.211 1.224 13,124 +0.02(+1.88%)
Dec 21, 2009 1.234 1.279 1.188 1.202 28,851 -0.11(-8.28%)
Dec 18, 2009 1.130 1.310 1.130 1.310 92,066 +0.16(+14.16%)
Dec 17, 2009 1.066 1.148 1.062 1.148 11,446 +0.04(+3.26%)
Dec 16, 2009 1.148 1.175 1.080 1.112 6,832 -0.05(-3.91%)
Dec 15, 2009 1.116 1.166 1.116 1.157 22,760 +0.04(+3.64%)
Dec 14, 2009 1.048 1.157 1.048 1.116 52,536 +0.08(+7.86%)
Dec 11, 2009 1.003 1.035 1.003 1.035 442 +0.03(+2.69%)
Dec 10, 2009 1.012 1.057 1.001 1.008 26,436 -0.00(-0.45%)
Dec 09, 2009 0.9850 1.075 0.9850 1.012 11,397 +0.09(+9.27%)
Dec 08, 2009 0.9263 0.9263 0.9082 0.9263 21,591 +0.02(+2.50%)
Dec 07, 2009 0.9217 0.9489 0.9037 0.9037 73,964 -0.04(-3.85%)
Dec 04, 2009 0.9308 0.9489 0.8946 0.9398 108,844 +0.01(+1.46%)
Dec 03, 2009 0.8946 0.9443 0.8811 0.9263 42,626 +0.03(+3.02%)
Dec 02, 2009 0.9489 0.9489 0.8766 0.8992 23,539 -0.03(-3.40%)
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.