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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2002 1.631 1.694 1.613 1.672 271,116 +0.08(+4.82%)
May 28, 2002 1.679 1.717 1.590 1.595 252,968 -0.09(-5.11%)
May 27, 2002 1.627 1.694 1.613 1.681 322,241 +0.00(+0.00%)
May 24, 2002 1.627 1.694 1.613 1.681 320,028 +0.02(+1.36%)
May 23, 2002 1.627 1.694 1.627 1.658 177,719 +0.03(+1.94%)
May 22, 2002 1.762 1.785 1.622 1.627 592,693 -0.13(-7.22%)
May 21, 2002 1.771 1.862 1.627 1.753 1,462,036 -0.07(-3.94%)
May 20, 2002 1.830 1.830 1.749 1.825 282,182 -0.01(-0.52%)
May 17, 2002 1.875 1.898 1.834 1.834 157,579 +0.00(+0.25%)
May 16, 2002 1.853 1.893 1.794 1.830 482,476 -0.03(-1.70%)
May 15, 2002 1.853 1.943 1.830 1.862 264,476 -0.05(-2.81%)
May 14, 2002 1.898 1.920 1.830 1.915 170,416 +0.07(+3.64%)
May 13, 2002 1.889 1.934 1.830 1.848 191,220 -0.01(-0.73%)
May 10, 2002 1.925 1.943 1.853 1.862 134,783 -0.06(-3.06%)
May 09, 2002 1.956 2.024 1.912 1.920 173,957 -0.09(-4.49%)
May 08, 2002 1.965 2.033 1.943 2.011 187,900 +0.06(+3.01%)
May 07, 2002 2.011 2.011 1.920 1.952 138,546 -0.04(-1.82%)
May 06, 2002 2.011 2.029 1.975 1.988 136,332 -0.06(-2.87%)
May 03, 2002 2.033 2.065 1.993 2.047 467,869 -0.02(-0.88%)
May 02, 2002 2.146 2.173 2.033 2.065 276,428 -0.12(-5.58%)
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.