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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 29, 2002 2.869 2.914 2.810 2.869 121,283 +0.00(+0.00%)
Mar 28, 2002 2.869 2.914 2.810 2.869 119,069 +0.00(+0.00%)
Mar 27, 2002 2.905 2.914 2.810 2.869 73,256 -0.01(-0.47%)
Mar 26, 2002 2.892 2.982 2.788 2.883 218,221 +0.00(+0.00%)
Mar 25, 2002 2.792 2.910 2.788 2.883 111,545 +0.06(+2.24%)
Mar 22, 2002 2.770 2.960 2.734 2.819 357,209 +0.05(+1.96%)
Mar 21, 2002 2.756 2.779 2.734 2.765 247,656 +0.00(+0.00%)
Mar 20, 2002 2.747 2.838 2.738 2.765 81,002 -0.03(-0.97%)
Mar 19, 2002 2.779 2.842 2.752 2.792 151,161 -0.01(-0.32%)
Mar 18, 2002 2.869 2.892 2.756 2.801 99,815 -0.04(-1.27%)
Mar 15, 2002 2.788 2.960 2.774 2.838 236,590 +0.02(+0.80%)
Mar 14, 2002 2.801 2.842 2.761 2.815 157,136 -0.02(-0.64%)
Mar 13, 2002 2.982 2.991 2.774 2.833 210,474 -0.09(-2.94%)
Mar 12, 2002 2.982 3.068 2.919 2.919 198,523 -0.14(-4.44%)
Mar 11, 2002 3.095 3.095 2.987 3.054 45,370 -0.05(-1.46%)
Mar 08, 2002 2.969 3.113 2.969 3.100 110,438 +0.13(+4.26%)
Mar 07, 2002 2.932 3.023 2.874 2.973 151,161 +0.10(+3.62%)
Mar 06, 2002 3.023 3.023 2.851 2.869 337,733 -0.12(-4.08%)
Mar 05, 2002 3.154 3.235 2.978 2.991 298,560 -0.14(-4.47%)
Mar 04, 2002 3.149 3.163 3.072 3.131 117,741 +0.15(+5.00%)
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.