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 (%)
Sep 30, 2005 2.485 2.669 2.485 2.517 154,011 +0.05(+1.83%)
Sep 29, 2005 2.467 2.481 2.440 2.472 55,108 +0.00(+0.00%)
Sep 28, 2005 2.408 2.503 2.408 2.472 42,787 +0.03(+1.17%)
Sep 27, 2005 2.377 2.494 2.377 2.443 93,062 +0.02(+0.88%)
Sep 26, 2005 2.517 2.557 2.395 2.422 56,691 -0.08(-3.07%)
Sep 23, 2005 2.499 2.508 2.291 2.499 64,076 +0.16(+6.76%)
Sep 22, 2005 2.341 2.476 2.291 2.341 172,164 -0.13(-5.30%)
Sep 21, 2005 2.557 2.557 2.462 2.472 51,760 -0.17(-6.34%)
Sep 20, 2005 2.594 2.643 2.594 2.639 52,235 +0.01(+0.34%)
Sep 19, 2005 2.639 2.648 2.621 2.630 34,702 -0.01(-0.34%)
Sep 16, 2005 2.679 2.684 2.630 2.639 26,699 -0.02(-0.68%)
Sep 15, 2005 2.661 2.679 2.621 2.657 67,493 -0.00(-0.17%)
Sep 14, 2005 2.693 2.706 2.598 2.661 139,209 -0.04(-1.51%)
Sep 13, 2005 2.729 2.729 2.688 2.702 23,902 +0.00(+0.17%)
Sep 12, 2005 2.684 2.711 2.684 2.697 137,072 -0.01(-0.50%)
Sep 09, 2005 2.702 2.720 2.688 2.711 74,296 +0.00(+0.00%)
Sep 08, 2005 2.666 2.720 2.666 2.711 35,685 +0.01(+0.33%)
Sep 07, 2005 2.702 2.761 2.679 2.702 167,689 +0.00(+0.00%)
Sep 06, 2005 2.770 2.783 2.684 2.702 47,953 -0.03(-0.99%)
Sep 02, 2005 2.761 2.770 2.711 2.729 72,070 -0.04(-1.31%)
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.