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

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM 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, 2006 2.544 2.566 2.512 2.566 60,453 +0.04(+1.61%)
Jun 29, 2006 2.508 2.530 2.508 2.526 43,599 -0.03(-1.06%)
Jun 28, 2006 2.539 2.575 2.539 2.553 12,880 -0.00(-0.18%)
Jun 27, 2006 2.589 2.616 2.548 2.557 36,517 -0.05(-2.08%)
Jun 26, 2006 2.566 2.612 2.485 2.612 94,946 +0.03(+1.23%)
Jun 23, 2006 2.575 2.598 2.571 2.580 17,727 -0.03(-1.21%)
Jun 22, 2006 2.616 2.639 2.594 2.612 43,925 +0.02(+0.70%)
Jun 21, 2006 2.603 2.625 2.575 2.594 61,993 +0.00(+0.00%)
Jun 20, 2006 2.612 2.643 2.594 2.594 31,668 +0.00(+0.00%)
Jun 19, 2006 2.634 2.643 2.594 2.594 55,307 -0.03(-1.03%)
Jun 16, 2006 2.612 2.621 2.453 2.621 69,264 +0.05(+1.75%)
Jun 15, 2006 2.603 2.634 2.575 2.575 11,524 -0.04(-1.38%)
Jun 14, 2006 2.571 2.643 2.571 2.612 30,365 +0.03(+1.05%)
Jun 13, 2006 2.621 2.630 2.553 2.584 34,107 -0.04(-1.38%)
Jun 12, 2006 2.584 2.711 2.584 2.621 39,339 +0.02(+0.87%)
Jun 09, 2006 2.639 2.639 2.575 2.598 77,572 -0.05(-1.88%)
Jun 08, 2006 2.652 2.702 2.616 2.648 43,219 -0.02(-0.68%)
Jun 07, 2006 2.630 2.711 2.607 2.666 37,511 +0.05(+1.72%)
Jun 06, 2006 2.594 2.621 2.575 2.621 45,279 +0.00(+0.17%)
Jun 05, 2006 2.603 2.661 2.562 2.616 43,314 -0.02(-0.86%)
Jun 02, 2006 2.643 2.666 2.603 2.639 49,814 -0.05(-1.68%)
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.