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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2004 1.753 1.848 1.749 1.785 92,511 +0.05(+2.86%)
Jun 29, 2004 1.771 1.785 1.703 1.735 52,231 -0.07(-3.76%)
Jun 28, 2004 1.848 1.848 1.771 1.803 59,756 +0.02(+1.01%)
Jun 25, 2004 1.699 1.848 1.699 1.785 178,383 +0.10(+6.18%)
Jun 24, 2004 1.780 1.830 1.681 1.681 362,964 -0.05(-3.12%)
Jun 23, 2004 1.681 1.767 1.518 1.735 316,265 +0.12(+7.56%)
Jun 22, 2004 1.545 1.663 1.505 1.613 83,658 +0.11(+7.53%)
Jun 21, 2004 1.672 1.672 1.500 1.500 36,296 -0.02(-1.19%)
Jun 18, 2004 1.712 1.717 1.518 1.518 86,535 -0.19(-10.88%)
Jun 17, 2004 1.636 1.703 1.623 1.703 70,379 +0.09(+5.31%)
Jun 16, 2004 1.419 1.717 1.419 1.618 169,973 +0.21(+15.11%)
Jun 15, 2004 1.369 1.419 1.356 1.405 48,911 +0.03(+1.97%)
Jun 14, 2004 1.446 1.464 1.378 1.378 67,945 -0.11(-7.58%)
Jun 10, 2004 1.532 1.541 1.491 1.491 28,328 -0.04(-2.37%)
Jun 09, 2004 1.464 1.622 1.401 1.527 126,373 +0.01(+0.59%)
Jun 08, 2004 1.464 1.536 1.365 1.518 79,011 -0.02(-1.18%)
Jun 07, 2004 1.446 1.604 1.446 1.536 49,796 +0.06(+4.29%)
Jun 04, 2004 1.414 1.473 1.414 1.473 5,975 +0.01(+0.93%)
Jun 03, 2004 1.396 1.459 1.396 1.459 19,254 +0.00(+0.31%)
Jun 02, 2004 1.446 1.482 1.387 1.455 28,992 -0.01(-0.92%)
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.