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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
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 (%)
Dec 30, 2011 1.265 1.356 1.243 1.356 25,839 +0.09(+7.14%)
Dec 29, 2011 1.243 1.310 1.211 1.265 33,264 -0.05(-3.45%)
Dec 28, 2011 1.274 1.310 1.207 1.310 21,855 +0.01(+1.04%)
Dec 27, 2011 1.292 1.337 1.188 1.297 23,738 +0.00(+0.35%)
Dec 23, 2011 1.356 1.356 1.292 1.292 12,869 -0.05(-4.03%)
Dec 21, 2011 1.301 1.410 1.130 1.346 108,616 -0.02(-1.32%)
Dec 20, 2011 1.396 1.396 1.306 1.365 11,287 +0.00(+0.00%)
Dec 19, 2011 1.346 1.401 1.297 1.365 15,848 +0.04(+2.72%)
Dec 16, 2011 1.365 1.378 1.324 1.328 18,438 -0.00(-0.34%)
Dec 15, 2011 1.346 1.369 1.301 1.333 3,762 -0.04(-2.96%)
Dec 14, 2011 1.356 1.396 1.337 1.374 17,152 +0.03(+2.36%)
Dec 13, 2011 1.378 1.405 1.310 1.342 11,198 -0.06(-4.50%)
Dec 12, 2011 1.387 1.410 1.319 1.405 11,065 +0.03(+1.97%)
Dec 09, 2011 1.356 1.401 1.310 1.378 25,175 +0.04(+2.69%)
Dec 08, 2011 1.351 1.400 1.333 1.342 55,219 -0.04(-2.91%)
Dec 07, 2011 1.405 1.423 1.364 1.382 25,241 -0.04(-2.58%)
Dec 06, 2011 1.392 1.419 1.360 1.419 6,807 +0.03(+1.95%)
Dec 05, 2011 1.378 1.446 1.378 1.392 34,063 +0.03(+1.89%)
Dec 02, 2011 1.426 1.426 1.310 1.366 51,078 -0.04(-2.80%)
Dec 01, 2011 1.423 1.423 1.401 1.405 16,233 -0.02(-1.27%)
Nov 30, 2011 1.387 1.423 1.374 1.423 11,636 +0.01(+0.96%)
Nov 29, 2011 1.392 1.423 1.369 1.410 9,733 +0.02(+1.63%)
Nov 28, 2011 1.374 1.405 1.365 1.387 17,457 +0.01(+0.66%)
Nov 25, 2011 1.378 1.378 1.378 1.378 2,168 +0.01(+0.66%)
Nov 23, 2011 1.295 1.369 1.295 1.369 40,158 +0.04(+3.10%)
Nov 22, 2011 1.356 1.360 1.328 1.328 26,376 -0.01(-0.71%)
Nov 21, 2011 1.356 1.365 1.297 1.337 25,237 -0.00(-0.34%)
Nov 18, 2011 1.310 1.342 1.310 1.342 1,310 +0.01(+1.02%)
Nov 17, 2011 1.309 1.342 1.292 1.328 15,912 +0.04(+2.80%)
Nov 16, 2011 1.301 1.301 1.292 1.292 13,057 -0.00(-0.35%)
Nov 15, 2011 1.306 1.306 1.292 1.297 44,467 -0.02(-1.37%)
Nov 14, 2011 1.324 1.337 1.310 1.315 1,217 -0.03(-2.02%)
Nov 11, 2011 1.342 1.342 1.342 1.342 1,549 +0.05(+3.85%)
Nov 10, 2011 1.279 1.292 1.279 1.292 497 -0.01(-0.50%)
Nov 09, 2011 1.306 1.306 1.274 1.299 22,950 -0.04(-3.22%)
Nov 08, 2011 1.342 1.346 1.319 1.342 5,090 +0.07(+5.32%)
Nov 07, 2011 1.274 1.288 1.274 1.274 7,531 -0.05(-3.42%)
Nov 04, 2011 1.297 1.319 1.297 1.319 1,704 +0.05(+3.55%)
Nov 03, 2011 1.337 1.337 1.274 1.274 663 -0.03(-2.08%)
Nov 02, 2011 1.342 1.342 1.270 1.301 17,552 -0.04(-3.03%)
Nov 01, 2011 1.288 1.342 1.279 1.342 8,852 +0.00(+0.34%)
Oct 31, 2011 1.315 1.337 1.288 1.337 1,952 -0.01(-0.67%)
Oct 28, 2011 1.309 1.346 1.270 1.346 3,563 +0.07(+5.67%)
Oct 27, 2011 1.283 1.333 1.252 1.274 44,319 +0.01(+1.08%)
Oct 26, 2011 1.247 1.261 1.189 1.261 5,420 +0.02(+1.82%)
Oct 24, 2011 1.175 1.238 1.238 1.238 18,369 +0.06(+5.38%)
Oct 21, 2011 1.175 1.175 1.175 1.175 1,327 -0.02(-1.88%)
Oct 20, 2011 1.184 1.197 1.175 1.197 15,952 +0.02(+1.92%)
Oct 19, 2011 1.175 1.188 1.175 1.175 4,621 +0.00(+0.00%)
Oct 18, 2011 1.139 1.197 1.139 1.175 5,754 -0.04(-2.97%)
Oct 17, 2011 1.170 1.211 1.154 1.211 6,639 +0.03(+2.27%)
Oct 14, 2011 1.197 1.197 1.179 1.184 2,655 +0.01(+0.77%)
Oct 13, 2011 1.175 1.234 1.134 1.175 28,127 +0.00(+0.00%)
Oct 12, 2011 1.161 1.179 1.161 1.175 13,943 +0.03(+2.77%)
Oct 11, 2011 1.134 1.161 1.134 1.143 3,795 -0.07(-5.60%)
Oct 10, 2011 1.166 1.211 1.166 1.211 3,096 -0.02(-1.83%)
Oct 07, 2011 1.243 1.243 1.134 1.234 3,784 -0.01(-0.73%)
Oct 06, 2011 1.195 1.243 1.179 1.243 20,861 +0.07(+6.18%)
Oct 05, 2011 1.089 1.175 1.066 1.170 143,153 +0.03(+2.37%)
Oct 04, 2011 1.084 1.356 1.066 1.143 272,991 +0.04(+3.26%)
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.