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

Aware Inc (NQ: AWRE )

1.870 +0.020 (+1.08%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 24, 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 (%)
Jun 30, 2003 1.080 1.116 0.9895 1.061 212,024 -0.03(-2.93%)
Jun 27, 2003 1.080 1.102 1.093 1.093 42,935 -0.00(-0.41%)
Jun 26, 2003 1.125 1.130 1.098 1.098 37,403 -0.01(-1.22%)
Jun 25, 2003 1.035 1.130 1.035 1.112 61,969 +0.03(+2.93%)
Jun 24, 2003 1.116 1.121 1.003 1.080 88,527 -0.04(-3.24%)
Jun 23, 2003 1.112 1.184 1.021 1.116 228,844 -0.00(-0.40%)
Jun 20, 2003 1.125 1.170 1.093 1.121 135,668 +0.03(+2.48%)
Jun 19, 2003 1.139 1.243 1.071 1.093 252,746 -0.05(-4.35%)
Jun 18, 2003 1.121 1.197 1.084 1.143 213,573 +0.04(+3.26%)
Jun 17, 2003 1.003 1.175 1.003 1.107 402,137 +0.10(+10.36%)
Jun 16, 2003 1.057 1.057 0.9714 1.003 80,338 -0.01(-1.33%)
Jun 13, 2003 1.071 1.130 0.9986 1.017 269,345 -0.05(-4.25%)
Jun 12, 2003 1.062 1.130 1.062 1.062 235,483 +0.01(+1.29%)
Jun 11, 2003 1.017 1.125 1.017 1.048 291,256 +0.03(+3.11%)
Jun 10, 2003 1.039 1.080 0.9986 1.017 193,433 +0.00(+0.00%)
Jun 09, 2003 0.9895 1.152 0.9940 1.017 469,153 +0.03(+2.74%)
Jun 06, 2003 1.008 1.062 0.9850 0.9895 280,633 -0.00(-0.45%)
Jun 05, 2003 1.008 1.039 0.9760 0.9940 217,999 +0.00(+0.00%)
Jun 04, 2003 0.9986 1.071 0.9489 0.9940 444,188 +0.03(+2.85%)
Jun 03, 2003 0.9489 1.026 0.9308 0.9665 193,654 +0.02(+2.34%)
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.