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

Aware Inc (NQ: AWRE )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2005 2.734 2.878 2.732 2.833 214,166 +0.10(+3.64%)
Aug 30, 2005 2.688 2.734 2.657 2.734 170,765 +0.01(+0.50%)
Aug 29, 2005 2.643 2.725 2.601 2.720 166,877 +0.01(+0.33%)
Aug 26, 2005 2.711 2.765 2.706 2.711 41,829 +0.02(+0.67%)
Aug 25, 2005 2.688 2.716 2.684 2.693 25,894 -0.03(-1.00%)
Aug 24, 2005 2.670 2.752 2.666 2.720 108,789 +0.01(+0.33%)
Aug 23, 2005 2.648 2.711 2.630 2.711 59,269 +0.05(+2.04%)
Aug 22, 2005 2.806 2.806 2.652 2.657 59,101 -0.09(-3.29%)
Aug 19, 2005 2.729 2.806 2.693 2.747 65,368 -0.01(-0.49%)
Aug 18, 2005 2.711 2.937 2.688 2.761 96,827 +0.01(+0.33%)
Aug 17, 2005 2.797 2.819 2.711 2.752 61,641 +0.00(+0.00%)
Aug 16, 2005 2.824 2.824 2.747 2.752 42,920 -0.03(-0.98%)
Aug 15, 2005 2.743 2.815 2.711 2.779 115,506 -0.02(-0.65%)
Aug 12, 2005 2.827 2.874 2.761 2.797 106,189 -0.03(-1.12%)
Aug 11, 2005 2.883 2.887 2.711 2.828 152,790 -0.06(-2.19%)
Aug 10, 2005 2.833 2.914 2.706 2.892 360,567 +0.04(+1.27%)
Aug 09, 2005 2.711 2.887 2.706 2.856 160,839 +0.04(+1.28%)
Aug 08, 2005 2.937 2.937 2.648 2.819 141,157 -0.15(-5.17%)
Aug 05, 2005 2.648 2.973 2.029 2.973 630,291 -0.09(-2.95%)
Aug 04, 2005 3.145 3.145 3.063 3.063 54,300 -0.03(-1.02%)
Aug 03, 2005 3.158 3.190 3.077 3.095 59,669 -0.11(-3.39%)
Aug 02, 2005 3.246 3.253 3.158 3.204 134,856 -0.04(-1.25%)
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.