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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2008 1.649 1.726 1.649 1.663 52,138 +0.00(+0.00%)
Mar 28, 2008 1.663 1.712 1.632 1.663 61,321 -0.00(-0.27%)
Mar 27, 2008 1.694 1.694 1.667 1.667 85,701 -0.01(-0.81%)
Mar 26, 2008 1.753 1.758 1.681 1.681 45,817 -0.09(-5.10%)
Mar 25, 2008 1.744 1.803 1.744 1.771 32,755 +0.04(+2.08%)
Mar 24, 2008 1.785 1.807 1.712 1.735 37,141 -0.05(-2.78%)
Mar 21, 2008 1.717 1.803 1.717 1.785 14,031 +0.00(+0.00%)
Mar 20, 2008 1.717 1.803 1.717 1.785 14,031 +0.09(+5.33%)
Mar 19, 2008 1.866 1.866 1.694 1.694 36,592 -0.12(-6.48%)
Mar 18, 2008 1.694 1.834 1.694 1.812 78,398 +0.10(+6.08%)
Mar 17, 2008 1.721 1.821 1.699 1.708 33,848 -0.03(-1.56%)
Mar 14, 2008 1.970 1.970 1.735 1.735 84,798 -0.18(-9.43%)
Mar 13, 2008 1.907 1.925 1.907 1.916 19,270 +0.00(+0.00%)
Mar 12, 2008 1.952 1.952 1.916 1.916 5,378 +0.00(+0.24%)
Mar 11, 2008 1.902 1.934 1.893 1.911 17,572 +0.06(+3.42%)
Mar 10, 2008 1.965 1.965 1.749 1.848 51,518 -0.09(-4.88%)
Mar 07, 2008 1.853 1.952 1.830 1.943 89,134 +0.11(+5.91%)
Mar 06, 2008 1.884 1.884 1.785 1.834 28,142 -0.05(-2.87%)
Mar 05, 2008 1.712 1.893 1.708 1.889 53,422 +0.18(+10.58%)
Mar 04, 2008 1.694 1.726 1.581 1.708 1,450,039 -0.02(-1.31%)
Mar 03, 2008 1.803 1.803 1.699 1.731 28,660 -0.07(-4.01%)
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%)
Feb 01, 2008 1.672 1.776 1.618 1.712 193,572 +0.06(+3.84%)
Jan 31, 2008 1.622 1.685 1.622 1.649 58,906 -0.02(-1.08%)
Jan 30, 2008 1.699 1.708 1.581 1.667 113,357 -0.03(-1.86%)
Jan 29, 2008 1.717 1.749 1.694 1.699 291,480 -0.04(-2.34%)
Jan 28, 2008 1.753 1.753 1.694 1.740 71,019 -0.01(-0.77%)
Jan 25, 2008 1.753 1.753 1.726 1.753 46,304 +0.03(+1.57%)
Jan 24, 2008 1.712 1.740 1.518 1.726 116,037 -0.00(-0.26%)
Jan 23, 2008 1.658 1.731 1.658 1.731 46,886 +0.01(+0.52%)
Jan 22, 2008 1.708 1.771 1.685 1.722 64,145 -0.09(-4.75%)
Jan 21, 2008 1.645 1.807 1.563 1.807 148,233 +0.00(+0.00%)
Jan 18, 2008 1.645 1.807 1.563 1.807 148,233 +0.01(+0.76%)
Jan 17, 2008 1.862 1.920 1.785 1.794 87,587 -0.06(-3.41%)
Jan 16, 2008 1.699 1.920 1.699 1.857 61,938 +0.13(+7.59%)
Jan 15, 2008 1.780 1.794 1.703 1.726 75,168 -0.03(-1.55%)
Jan 14, 2008 1.803 1.848 1.740 1.753 136,835 -0.05(-3.00%)
Jan 11, 2008 1.920 1.920 1.807 1.807 42,681 -0.10(-5.44%)
Jan 10, 2008 1.848 1.938 1.848 1.911 26,005 +0.08(+4.44%)
Jan 09, 2008 1.898 1.965 1.816 1.830 47,959 -0.09(-4.48%)
Jan 08, 2008 1.853 2.024 1.853 1.916 39,815 +0.10(+5.47%)
Jan 07, 2008 1.848 1.848 1.812 1.816 71,904 -0.02(-1.23%)
Jan 04, 2008 1.834 1.871 1.834 1.839 44,892 -0.01(-0.73%)
Jan 03, 2008 1.917 1.943 1.853 1.853 67,405 -0.07(-3.53%)
Jan 02, 2008 1.907 1.943 1.853 1.920 122,976 +0.02(+1.19%)
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.