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

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 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 (%)
Dec 31, 2003 1.270 1.324 1.256 1.313 206,712 +0.01(+0.55%)
Dec 30, 2003 1.270 1.333 1.270 1.306 196,164 -0.01(-0.76%)
Dec 29, 2003 1.270 1.333 1.252 1.316 228,647 +0.03(+2.18%)
Dec 26, 2003 1.279 1.301 1.262 1.288 47,535 +0.00(+0.00%)
Dec 24, 2003 1.306 1.306 1.270 1.288 16,056 +0.04(+2.89%)
Dec 23, 2003 1.319 1.392 1.252 1.252 120,169 -0.09(-6.42%)
Dec 22, 2003 1.315 1.383 1.310 1.337 28,988 -0.00(-0.03%)
Dec 19, 2003 1.319 1.365 1.310 1.338 69,295 -0.05(-3.55%)
Dec 18, 2003 1.306 1.392 1.306 1.387 33,784 +0.03(+2.33%)
Dec 17, 2003 1.356 1.396 1.310 1.356 94,935 -0.02(-1.32%)
Dec 16, 2003 1.333 1.374 1.274 1.374 147,624 +0.01(+1.00%)
Dec 15, 2003 1.441 1.441 1.337 1.360 58,503 -0.07(-5.05%)
Dec 12, 2003 1.351 1.432 1.351 1.432 31,206 +0.01(+0.96%)
Dec 11, 2003 1.315 1.428 1.324 1.419 45,204 +0.10(+7.90%)
Dec 10, 2003 1.351 1.446 1.310 1.315 214,239 -0.11(-7.62%)
Dec 09, 2003 1.405 1.437 1.292 1.423 85,883 +0.02(+1.65%)
Dec 08, 2003 1.351 1.414 1.328 1.400 40,424 +0.00(+0.29%)
Dec 05, 2003 1.410 1.383 1.360 1.396 41,431 -0.01(-0.96%)
Dec 04, 2003 1.428 1.478 1.378 1.410 58,058 -0.07(-4.56%)
Dec 03, 2003 1.487 1.491 1.414 1.477 55,221 -0.05(-3.28%)
Dec 02, 2003 1.459 1.536 1.459 1.527 51,069 +0.01(+0.90%)
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.