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 (%)
Aug 29, 2003 1.139 1.220 1.130 1.215 234,820 +0.08(+7.01%)
Aug 28, 2003 1.071 1.139 1.071 1.135 38,509 +0.01(+0.48%)
Aug 27, 2003 1.130 1.135 1.129 1.130 44,042 +0.00(+0.00%)
Aug 26, 2003 1.080 1.130 1.039 1.130 32,312 +0.04(+3.73%)
Aug 25, 2003 1.116 1.116 1.016 1.089 158,243 -0.05(-4.37%)
Aug 22, 2003 1.112 1.170 1.112 1.139 72,150 -0.01(-1.18%)
Aug 21, 2003 1.143 1.170 1.134 1.152 235,705 +0.02(+2.00%)
Aug 20, 2003 1.107 1.130 1.084 1.130 108,003 +0.01(+0.81%)
Aug 19, 2003 1.132 1.134 1.116 1.121 73,256 +0.01(+1.22%)
Aug 18, 2003 1.093 1.130 1.044 1.107 75,912 +0.01(+0.82%)
Aug 15, 2003 1.080 1.130 1.030 1.098 29,214 -0.01(-1.22%)
Aug 14, 2003 1.107 1.134 1.075 1.112 226,409 -0.01(-1.20%)
Aug 13, 2003 1.130 1.170 1.084 1.125 90,519 -0.00(-0.40%)
Aug 12, 2003 1.130 1.175 1.093 1.130 106,233 +0.03(+2.46%)
Aug 11, 2003 1.080 1.121 1.039 1.102 60,862 +0.03(+2.95%)
Aug 08, 2003 1.017 1.071 1.017 1.071 82,109 +0.02(+1.72%)
Aug 07, 2003 1.026 1.084 1.017 1.053 102,470 +0.02(+1.75%)
Aug 06, 2003 1.121 1.121 1.021 1.035 107,339 -0.07(-6.53%)
Aug 05, 2003 1.143 1.143 1.066 1.107 181,482 +0.01(+1.24%)
Aug 04, 2003 1.215 1.215 1.084 1.093 190,556 -0.09(-7.99%)
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.