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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2007 2.462 2.476 2.417 2.440 117,631 +0.01(+0.37%)
Jun 28, 2007 2.426 2.462 2.417 2.431 87,341 -0.02(-0.92%)
Jun 27, 2007 2.481 2.481 2.386 2.453 235,771 -0.01(-0.37%)
Jun 26, 2007 2.485 2.503 2.431 2.462 269,611 +0.03(+1.11%)
Jun 25, 2007 2.453 2.462 2.386 2.435 16,156 -0.06(-2.36%)
Jun 22, 2007 2.485 2.494 2.467 2.494 19,356 +0.01(+0.36%)
Jun 21, 2007 2.398 2.485 2.398 2.485 37,088 +0.06(+2.61%)
Jun 20, 2007 2.404 2.462 2.399 2.422 9,516 -0.01(-0.37%)
Jun 19, 2007 2.440 2.440 2.417 2.431 5,532 -0.00(-0.19%)
Jun 18, 2007 2.413 2.467 2.413 2.435 9,516 -0.00(-0.19%)
Jun 15, 2007 2.413 2.481 2.413 2.440 40,058 -0.03(-1.28%)
Jun 14, 2007 2.417 2.485 2.417 2.472 30,984 +0.09(+3.60%)
Jun 13, 2007 2.395 2.395 2.363 2.386 11,951 +0.00(+0.19%)
Jun 12, 2007 2.377 2.390 2.331 2.381 11,065 -0.03(-1.31%)
Jun 11, 2007 2.435 2.440 2.413 2.413 9,640 -0.02(-0.93%)
Jun 08, 2007 2.426 2.462 2.345 2.435 23,375 +0.01(+0.37%)
Jun 07, 2007 2.462 2.494 2.336 2.426 39,062 -0.00(-0.19%)
Jun 06, 2007 2.422 2.566 2.399 2.431 72,108 +0.07(+3.06%)
Jun 05, 2007 2.363 2.399 2.354 2.359 13,721 -0.05(-2.25%)
Jun 04, 2007 2.408 2.435 2.408 2.413 32,584 -0.03(-1.11%)
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.