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

Aware Inc (NQ: AWRE )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 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, 2005 2.982 2.982 2.860 2.914 131,187 -0.06(-2.12%)
Jun 29, 2005 2.806 3.005 2.684 2.978 321,320 +0.14(+4.94%)
Jun 28, 2005 2.711 2.847 2.666 2.838 181,488 +0.13(+4.67%)
Jun 27, 2005 2.688 2.711 2.588 2.711 171,982 +0.03(+1.01%)
Jun 24, 2005 2.688 2.688 2.535 2.684 98,741 +0.00(+0.00%)
Jun 23, 2005 2.589 2.693 2.589 2.684 76,578 +0.06(+2.41%)
Jun 22, 2005 2.591 2.666 2.499 2.621 48,803 +0.00(+0.00%)
Jun 21, 2005 2.589 2.630 2.494 2.621 72,984 -0.03(-1.19%)
Jun 20, 2005 2.761 2.847 2.589 2.652 106,087 -0.04(-1.51%)
Jun 17, 2005 2.580 2.716 2.575 2.693 72,209 +0.11(+4.38%)
Jun 16, 2005 2.485 2.621 2.372 2.580 120,552 +0.05(+2.15%)
Jun 15, 2005 2.557 2.575 2.499 2.526 34,353 -0.07(-2.78%)
Jun 14, 2005 2.643 2.643 2.548 2.598 89,860 -0.05(-1.88%)
Jun 13, 2005 2.706 2.706 2.589 2.648 118,443 +0.01(+0.34%)
Jun 10, 2005 2.761 2.792 2.580 2.639 111,279 -0.17(-6.11%)
Jun 09, 2005 2.734 2.865 2.734 2.810 150,561 +0.07(+2.47%)
Jun 08, 2005 2.756 2.779 2.670 2.743 95,027 -0.04(-1.30%)
Jun 07, 2005 2.697 2.788 2.621 2.779 101,871 +0.10(+3.71%)
Jun 06, 2005 2.679 2.693 2.575 2.679 112,525 -0.02(-0.67%)
Jun 03, 2005 2.711 2.734 2.598 2.697 178,356 +0.00(+0.00%)
Jun 02, 2005 2.575 2.747 2.530 2.697 233,115 +0.10(+4.01%)
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.