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, 2010 1.098 1.098 1.084 1.084 3,386 +0.00(+0.00%)
Mar 30, 2010 1.066 1.086 1.062 1.084 6,575 -0.01(-0.54%)
Mar 29, 2010 1.089 1.093 1.089 1.090 2,655 -0.00(-0.33%)
Mar 26, 2010 1.066 1.107 1.066 1.094 7,967 +0.00(+0.46%)
Mar 25, 2010 1.107 1.107 1.075 1.089 6,418 -0.02(-2.03%)
Mar 24, 2010 1.071 1.121 1.066 1.112 6,278 +0.02(+1.76%)
Mar 23, 2010 1.102 1.105 1.084 1.092 7,611 -0.01(-1.33%)
Mar 22, 2010 1.130 1.130 1.102 1.107 8,832 -0.07(-5.77%)
Mar 19, 2010 1.112 1.175 1.112 1.175 690 +0.05(+4.42%)
Mar 18, 2010 1.121 1.130 1.107 1.125 4,749 +0.02(+2.05%)
Mar 17, 2010 1.112 1.130 1.084 1.102 15,160 -0.03(-2.24%)
Mar 16, 2010 1.093 1.130 1.093 1.128 6,750 +0.03(+3.14%)
Mar 15, 2010 1.093 1.093 1.044 1.093 6,444 -0.01(-0.82%)
Mar 12, 2010 1.116 1.121 1.089 1.103 6,334 +0.00(+0.42%)
Mar 11, 2010 1.161 1.161 1.095 1.098 10,634 -0.04(-3.19%)
Mar 10, 2010 1.107 1.134 1.089 1.134 29,771 +0.01(+0.80%)
Mar 09, 2010 1.125 1.125 1.116 1.125 7,666 +0.00(+0.40%)
Mar 08, 2010 1.130 1.130 1.121 1.121 8,080 -0.02(-1.82%)
Mar 05, 2010 1.130 1.152 1.121 1.141 5,738 +0.01(+0.84%)
Mar 04, 2010 1.139 1.152 1.130 1.132 3,943 -0.02(-1.38%)
Mar 03, 2010 1.161 1.202 1.130 1.148 22,041 -0.02(-1.93%)
Mar 02, 2010 1.224 1.224 1.157 1.170 9,713 -0.03(-2.26%)
Mar 01, 2010 1.179 1.202 1.152 1.197 3,319 +0.00(+0.38%)
Feb 26, 2010 1.184 1.215 1.184 1.193 3,364 +0.01(+0.76%)
Feb 25, 2010 1.143 1.243 1.143 1.184 14,250 +0.02(+1.55%)
Feb 24, 2010 1.265 1.265 1.166 1.166 7,932 -0.06(-5.15%)
Feb 23, 2010 1.238 1.238 1.197 1.229 22,328 +0.03(+2.26%)
Feb 22, 2010 1.220 1.247 1.179 1.202 8,675 -0.02(-1.61%)
Feb 19, 2010 1.270 1.292 1.216 1.222 23,468 +0.01(+0.51%)
Feb 18, 2010 1.175 1.220 1.175 1.215 72,209 -0.02(-1.46%)
Feb 17, 2010 1.157 1.256 1.134 1.234 87,259 +0.14(+12.81%)
Feb 16, 2010 1.215 1.261 1.093 1.093 119,718 -0.14(-11.68%)
Feb 12, 2010 1.157 1.238 1.238 1.238 71,486 +0.12(+10.93%)
Feb 11, 2010 1.238 1.238 1.116 1.116 74,339 -0.13(-10.18%)
Feb 10, 2010 1.089 1.243 1.089 1.243 49,593 +0.15(+14.11%)
Feb 09, 2010 1.093 1.118 1.089 1.089 7,792 -0.03(-2.83%)
Feb 08, 2010 1.102 1.134 1.102 1.121 11,293 -0.01(-0.80%)
Feb 05, 2010 1.193 1.193 1.130 1.130 17,267 -0.04(-3.13%)
Feb 04, 2010 1.215 1.243 1.161 1.166 34,497 -0.05(-4.41%)
Feb 03, 2010 1.202 1.234 1.152 1.220 24,400 +0.06(+5.06%)
Feb 02, 2010 1.134 1.215 1.134 1.161 83,534 +0.03(+2.39%)
Feb 01, 2010 1.134 1.148 1.084 1.134 72,497 -0.02(-1.95%)
Jan 29, 2010 1.157 1.159 1.107 1.157 17,318 +0.00(+0.00%)
Jan 28, 2010 1.102 1.170 1.102 1.157 1,327 -0.00(-0.38%)
Jan 27, 2010 1.112 1.161 1.112 1.161 12,725 -0.01(-1.16%)
Jan 25, 2010 1.139 1.175 1.175 1.175 7,303 +0.02(+1.56%)
Jan 22, 2010 1.193 1.193 1.084 1.157 13,805 -0.07(-5.88%)
Jan 21, 2010 1.152 1.247 1.112 1.229 18,480 +0.05(+3.82%)
Jan 20, 2010 1.118 1.184 1.118 1.184 4,869 +0.06(+5.22%)
Jan 19, 2010 1.161 1.161 1.089 1.125 46,744 -0.05(-3.86%)
Jan 15, 2010 1.238 1.170 1.170 1.170 8,852 -0.03(-2.63%)
Jan 14, 2010 1.193 1.279 1.193 1.202 11,090 -0.02(-1.84%)
Jan 13, 2010 1.224 1.228 1.197 1.224 10,674 +0.02(+1.88%)
Jan 12, 2010 1.202 1.238 1.197 1.202 10,025 -0.02(-1.48%)
Jan 11, 2010 1.224 1.283 1.197 1.220 7,878 -0.01(-0.73%)
Jan 08, 2010 1.233 1.243 1.229 1.229 2,655 -0.03(-2.51%)
Jan 07, 2010 1.229 1.274 1.229 1.261 20,414 +0.04(+3.33%)
Jan 06, 2010 1.256 1.256 1.220 1.220 13,168 -0.01(-0.73%)
Jan 05, 2010 1.325 1.333 1.229 1.229 39,974 -0.08(-5.89%)
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.