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 (%)
Feb 27, 2004 1.604 1.717 1.604 1.663 50,903 +0.00(+0.00%)
Feb 26, 2004 1.627 1.703 1.581 1.663 46,477 +0.05(+3.37%)
Feb 25, 2004 1.717 1.794 1.595 1.609 72,371 +0.02(+1.42%)
Feb 24, 2004 1.740 1.740 1.545 1.586 106,454 -0.16(-9.07%)
Feb 23, 2004 1.627 1.753 1.541 1.744 131,906 +0.18(+11.56%)
Feb 20, 2004 1.559 1.613 1.559 1.563 29,435 +0.01(+0.87%)
Feb 19, 2004 1.676 1.699 1.545 1.550 143,857 -0.14(-8.04%)
Feb 18, 2004 1.676 1.712 1.676 1.685 46,034 -0.00(-0.27%)
Feb 17, 2004 1.676 1.749 1.676 1.690 58,428 -0.04(-2.35%)
Feb 13, 2004 1.694 1.780 1.694 1.731 14,164 -0.01(-0.78%)
Feb 12, 2004 1.703 1.771 1.703 1.744 46,034 -0.05(-2.53%)
Feb 11, 2004 1.670 1.789 1.640 1.789 114,643 +0.08(+4.51%)
Feb 10, 2004 1.672 1.712 1.559 1.712 61,084 +0.08(+4.67%)
Feb 09, 2004 1.613 1.640 1.581 1.636 65,289 +0.05(+3.43%)
Feb 06, 2004 1.676 1.676 1.581 1.581 88,527 -0.13(-7.65%)
Feb 05, 2004 1.616 1.744 1.616 1.712 168,424 +0.10(+6.46%)
Feb 04, 2004 1.721 1.807 1.590 1.609 38,066 -0.05(-2.73%)
Feb 03, 2004 1.640 1.721 1.627 1.654 55,108 -0.01(-0.81%)
Feb 02, 2004 1.685 1.780 1.627 1.667 71,928 +0.07(+4.24%)
Jan 30, 2004 1.581 1.627 1.581 1.599 50,239 +0.04(+2.61%)
Jan 29, 2004 1.627 1.807 1.536 1.559 221,098 -0.13(-7.51%)
Jan 28, 2004 1.731 1.807 1.640 1.685 87,863 -0.06(-3.37%)
Jan 27, 2004 1.862 1.880 1.717 1.744 94,503 -0.11(-5.85%)
Jan 26, 2004 1.712 1.875 1.712 1.853 131,906 +0.14(+7.90%)
Jan 23, 2004 1.717 1.762 1.672 1.717 122,168 -0.02(-1.30%)
Jan 22, 2004 1.758 1.857 1.595 1.740 289,707 -0.06(-3.27%)
Jan 21, 2004 1.889 1.889 1.785 1.798 299,445 -0.05(-2.69%)
Jan 20, 2004 1.771 1.866 1.721 1.848 277,313 +0.09(+4.87%)
Jan 16, 2004 1.618 1.767 1.618 1.762 219,106 +0.14(+8.94%)
Jan 15, 2004 1.663 1.753 1.581 1.618 562,729 -0.03(-1.92%)
Jan 14, 2004 1.446 1.654 1.446 1.649 841,910 +0.21(+14.42%)
Jan 13, 2004 1.496 1.496 1.401 1.441 128,905 -0.05(-3.33%)
Jan 12, 2004 1.401 1.496 1.401 1.491 127,294 +0.06(+4.43%)
Jan 09, 2004 1.487 1.487 1.387 1.428 162,501 -0.05(-3.36%)
Jan 08, 2004 1.360 1.496 1.346 1.478 513,038 +0.13(+9.36%)
Jan 07, 2004 1.310 1.351 1.283 1.351 162,973 +0.02(+1.70%)
Jan 06, 2004 1.401 1.401 1.288 1.328 162,669 -0.07(-4.85%)
Jan 05, 2004 1.351 1.401 1.283 1.396 238,803 +0.05(+3.69%)
Jan 02, 2004 1.270 1.351 1.265 1.346 86,093 +0.03(+2.55%)
Dec 31, 2003 1.270 1.324 1.256 1.313 206,712 +0.01(+0.55%)
Dec 30, 2003 1.270 1.333 1.270 1.306 196,164 -0.01(-0.76%)
Dec 29, 2003 1.270 1.333 1.252 1.316 228,647 +0.03(+2.18%)
Dec 26, 2003 1.279 1.301 1.262 1.288 47,535 +0.00(+0.00%)
Dec 24, 2003 1.306 1.306 1.270 1.288 16,056 +0.04(+2.89%)
Dec 23, 2003 1.319 1.392 1.252 1.252 120,169 -0.09(-6.42%)
Dec 22, 2003 1.315 1.383 1.310 1.337 28,988 -0.00(-0.03%)
Dec 19, 2003 1.319 1.365 1.310 1.338 69,295 -0.05(-3.55%)
Dec 18, 2003 1.306 1.392 1.306 1.387 33,784 +0.03(+2.33%)
Dec 17, 2003 1.356 1.396 1.310 1.356 94,935 -0.02(-1.32%)
Dec 16, 2003 1.333 1.374 1.274 1.374 147,624 +0.01(+1.00%)
Dec 15, 2003 1.441 1.441 1.337 1.360 58,503 -0.07(-5.05%)
Dec 12, 2003 1.351 1.432 1.351 1.432 31,206 +0.01(+0.96%)
Dec 11, 2003 1.315 1.428 1.324 1.419 45,204 +0.10(+7.90%)
Dec 10, 2003 1.351 1.446 1.310 1.315 214,239 -0.11(-7.62%)
Dec 09, 2003 1.405 1.437 1.292 1.423 85,883 +0.02(+1.65%)
Dec 08, 2003 1.351 1.414 1.328 1.400 40,424 +0.00(+0.29%)
Dec 05, 2003 1.410 1.383 1.360 1.396 41,431 -0.01(-0.96%)
Dec 04, 2003 1.428 1.478 1.378 1.410 58,058 -0.07(-4.56%)
Dec 03, 2003 1.487 1.491 1.414 1.477 55,221 -0.05(-3.28%)
Dec 02, 2003 1.459 1.536 1.459 1.527 51,069 +0.01(+0.90%)
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.