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 (%)
Mar 31, 2005 1.898 2.069 1.871 1.970 232,659 +0.10(+5.29%)
Mar 30, 2005 1.916 1.947 1.871 1.871 120,840 -0.04(-2.10%)
Mar 29, 2005 1.920 2.006 1.911 1.911 172,025 +0.03(+1.68%)
Mar 28, 2005 1.920 1.979 1.875 1.880 85,557 -0.11(-5.45%)
Mar 24, 2005 1.917 1.988 1.898 1.988 93,797 +0.09(+4.51%)
Mar 23, 2005 1.943 1.970 1.893 1.902 106,830 -0.04(-2.09%)
Mar 22, 2005 2.011 2.047 1.943 1.943 109,781 -0.07(-3.59%)
Mar 21, 2005 1.993 2.033 1.907 2.015 182,358 +0.01(+0.68%)
Mar 18, 2005 1.988 2.042 1.929 2.002 268,411 -0.05(-2.42%)
Mar 17, 2005 2.119 2.169 1.988 2.051 406,913 -0.09(-4.02%)
Mar 16, 2005 2.273 2.273 2.033 2.137 378,038 -0.19(-8.33%)
Mar 15, 2005 2.512 2.521 2.259 2.331 342,961 -0.11(-4.44%)
Mar 14, 2005 2.413 2.526 2.399 2.440 110,577 +0.02(+0.93%)
Mar 11, 2005 2.372 2.467 2.372 2.417 65,563 +0.01(+0.38%)
Mar 10, 2005 2.639 2.639 2.372 2.408 196,671 -0.18(-6.98%)
Mar 09, 2005 2.530 2.702 2.530 2.589 183,491 +0.04(+1.60%)
Mar 08, 2005 2.553 2.598 2.481 2.548 204,156 -0.04(-1.40%)
Mar 07, 2005 2.670 2.697 2.571 2.584 145,944 -0.09(-3.38%)
Mar 04, 2005 2.688 2.729 2.670 2.675 107,598 +0.00(+0.00%)
Mar 03, 2005 2.711 2.747 2.672 2.675 109,196 -0.07(-2.47%)
Mar 02, 2005 2.729 2.756 2.666 2.743 71,667 -0.02(-0.82%)
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.