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

Aware Inc (NQ: AWRE )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 29, 2008 1.794 1.812 1.776 1.803 11,991 -0.01(-0.50%)
Feb 28, 2008 1.780 1.830 1.703 1.812 89,616 +0.01(+0.50%)
Feb 27, 2008 1.744 1.821 1.731 1.803 71,098 +0.03(+1.53%)
Feb 26, 2008 1.694 1.794 1.694 1.776 53,355 +0.05(+2.88%)
Feb 25, 2008 1.749 1.750 1.703 1.726 36,672 -0.04(-2.40%)
Feb 22, 2008 1.740 1.830 1.690 1.768 57,138 +0.02(+0.88%)
Feb 21, 2008 1.740 1.776 1.708 1.753 25,673 +0.05(+2.92%)
Feb 20, 2008 1.717 1.735 1.676 1.703 24,555 -0.00(-0.26%)
Feb 19, 2008 1.758 1.780 1.672 1.708 75,866 -0.06(-3.57%)
Feb 18, 2008 1.685 1.771 1.676 1.771 37,298 +0.00(+0.00%)
Feb 15, 2008 1.685 1.771 1.676 1.771 37,298 +0.04(+2.08%)
Feb 14, 2008 1.717 1.789 1.717 1.735 11,729 +0.01(+0.79%)
Feb 13, 2008 1.857 1.875 1.699 1.721 144,364 -0.10(-5.46%)
Feb 12, 2008 1.780 1.889 1.762 1.821 538,140 +0.04(+2.28%)
Feb 11, 2008 1.721 1.798 1.721 1.780 62,261 +0.04(+2.34%)
Feb 08, 2008 1.681 1.740 1.654 1.740 60,030 -0.01(-0.77%)
Feb 07, 2008 1.699 1.753 1.618 1.753 126,030 +0.01(+0.78%)
Feb 06, 2008 1.708 1.767 1.681 1.740 25,894 +0.01(+0.79%)
Feb 05, 2008 1.654 1.731 1.654 1.726 30,876 +0.00(+0.26%)
Feb 04, 2008 1.685 1.744 1.685 1.721 43,489 +0.01(+0.53%)
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.