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 (%)
May 31, 2012 3.087 3.120 2.967 3.092 101,097 +0.04(+1.43%)
May 30, 2012 3.087 3.087 2.995 3.049 31,618 -0.03(-1.06%)
May 29, 2012 3.027 3.082 2.995 3.082 47,727 +0.05(+1.80%)
May 25, 2012 3.120 3.120 2.968 3.027 99,902 -0.08(-2.45%)
May 24, 2012 3.098 3.103 3.005 3.103 105,163 +0.01(+0.18%)
May 23, 2012 3.071 3.098 3.022 3.098 42,684 +0.03(+0.88%)
May 22, 2012 2.984 3.174 2.897 3.071 93,657 +0.09(+2.91%)
May 21, 2012 2.897 2.984 2.821 2.984 96,625 +0.00(+0.00%)
May 18, 2012 3.038 3.043 2.940 2.984 84,165 -0.05(-1.61%)
May 17, 2012 3.033 3.043 2.989 3.033 44,942 -0.01(-0.36%)
May 16, 2012 2.984 3.043 2.962 3.043 66,530 +0.08(+2.75%)
May 15, 2012 2.832 2.989 2.832 2.962 143,268 +0.01(+0.37%)
May 14, 2012 3.082 3.082 2.755 2.951 305,085 -0.26(-7.97%)
May 11, 2012 3.283 3.283 3.082 3.207 91,637 -0.06(-1.83%)
May 10, 2012 3.304 3.304 3.082 3.266 142,959 -0.05(-1.48%)
May 09, 2012 3.168 3.370 3.092 3.315 300,130 +0.23(+7.58%)
May 08, 2012 3.204 3.389 2.964 3.082 514,559 -0.08(-2.43%)
May 07, 2012 3.158 3.158 3.095 3.158 295,085 +0.03(+0.87%)
May 04, 2012 3.072 3.131 2.847 3.131 270,651 +0.06(+1.91%)
May 03, 2012 3.000 3.072 2.982 3.072 269,031 +0.09(+3.03%)
May 02, 2012 2.910 3.068 2.892 2.982 204,368 +0.05(+1.69%)
May 01, 2012 2.923 3.032 2.824 2.932 346,787 +0.13(+4.68%)
Apr 30, 2012 2.810 2.928 2.716 2.801 861,280 +0.02(+0.81%)
Apr 27, 2012 2.643 2.954 2.417 2.779 1,714,184 +1.09(+64.44%)
Apr 26, 2012 1.703 1.758 1.690 1.690 21,467 -0.01(-0.80%)
Apr 25, 2012 1.658 1.735 1.618 1.703 42,063 +0.01(+0.80%)
Apr 24, 2012 1.685 1.740 1.649 1.690 8,337 +0.00(+0.27%)
Apr 23, 2012 1.712 1.753 1.685 1.685 9,295 +0.00(+0.00%)
Apr 20, 2012 1.694 1.717 1.685 1.685 11,698 -0.03(-1.84%)
Apr 19, 2012 1.694 1.717 1.690 1.717 6,418 +0.04(+2.42%)
Apr 18, 2012 1.681 1.681 1.676 1.676 818 +0.00(+0.27%)
Apr 17, 2012 1.701 1.717 1.672 1.672 4,132 -0.03(-1.60%)
Apr 16, 2012 1.681 1.717 1.681 1.699 9,450 +0.04(+2.17%)
Apr 13, 2012 1.613 1.663 1.613 1.663 13,484 +0.04(+2.22%)
Apr 12, 2012 1.599 1.627 1.599 1.627 3,151 +0.00(+0.00%)
Apr 11, 2012 1.636 1.636 1.509 1.627 37,146 +0.01(+0.42%)
Apr 10, 2012 1.627 1.717 1.620 1.620 5,984 -0.02(-1.51%)
Apr 09, 2012 1.690 1.696 1.631 1.645 14,385 -0.01(-0.55%)
Apr 05, 2012 1.717 1.717 1.654 1.654 12,418 -0.06(-3.68%)
Apr 04, 2012 1.681 1.740 1.649 1.717 7,082 +0.01(+0.80%)
Apr 03, 2012 1.740 1.740 1.663 1.703 11,508 -0.02(-1.31%)
Apr 02, 2012 1.740 1.767 1.726 1.726 8,222 -0.04(-2.05%)
Mar 30, 2012 1.689 1.785 1.689 1.762 44,998 +0.09(+5.12%)
Mar 29, 2012 1.717 1.717 1.676 1.676 21,888 -0.06(-3.64%)
Mar 28, 2012 1.775 1.775 1.740 1.740 9,848 -0.04(-2.04%)
Mar 27, 2012 1.776 1.776 1.740 1.776 3,868 +0.01(+0.51%)
Mar 26, 2012 1.807 1.875 1.740 1.767 78,158 -0.01(-0.51%)
Mar 23, 2012 1.839 1.839 1.762 1.776 9,076 -0.07(-3.68%)
Mar 22, 2012 1.703 1.843 1.672 1.843 24,420 +0.13(+7.65%)
Mar 21, 2012 1.776 1.839 1.703 1.712 25,458 -0.10(-5.49%)
Mar 20, 2012 1.853 1.853 1.807 1.812 6,196 -0.04(-2.20%)
Mar 19, 2012 1.853 1.875 1.853 1.853 22,468 +0.01(+0.74%)
Mar 16, 2012 1.803 1.843 1.721 1.839 55,938 -0.01(-0.49%)
Mar 15, 2012 1.857 1.875 1.843 1.848 11,656 -0.02(-0.97%)
Mar 14, 2012 1.884 1.889 1.835 1.866 24,792 -0.00(-0.24%)
Mar 13, 2012 1.875 1.898 1.871 1.871 2,888 -0.01(-0.72%)
Mar 12, 2012 1.880 1.884 1.843 1.884 14,208 +0.00(+0.24%)
Mar 09, 2012 1.893 1.898 1.875 1.880 20,140 +0.00(+0.24%)
Mar 08, 2012 1.916 2.001 1.848 1.875 61,814 -0.05(-2.35%)
Mar 07, 2012 1.934 1.934 1.853 1.920 103,309 -0.06(-3.19%)
Mar 06, 2012 1.947 2.002 1.920 1.984 55,101 -0.03(-1.35%)
Mar 05, 2012 2.033 2.033 1.961 2.011 2,877 -0.02(-1.11%)
Mar 02, 2012 2.033 2.033 1.943 2.033 104,217 +0.03(+1.35%)
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.