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 (%)
Jan 31, 2005 2.711 2.711 2.508 2.584 585,518 -0.10(-3.87%)
Jan 28, 2005 2.241 2.688 2.241 2.688 597,029 +0.40(+17.59%)
Jan 27, 2005 2.205 2.327 2.182 2.286 139,575 +0.03(+1.20%)
Jan 26, 2005 2.160 2.273 2.110 2.259 154,308 +0.09(+4.15%)
Jan 25, 2005 2.155 2.205 2.151 2.169 26,669 +0.00(+0.02%)
Jan 24, 2005 2.209 2.259 2.160 2.169 68,166 -0.09(-3.81%)
Jan 21, 2005 2.219 2.255 2.142 2.255 109,730 +0.02(+0.81%)
Jan 20, 2005 2.042 2.241 2.042 2.237 113,804 +0.09(+4.21%)
Jan 19, 2005 2.151 2.160 2.033 2.146 105,961 +0.00(+0.00%)
Jan 18, 2005 2.182 2.182 1.943 2.146 90,010 +0.02(+1.06%)
Jan 14, 2005 2.097 2.137 2.078 2.124 47,271 +0.00(+0.00%)
Jan 13, 2005 2.137 2.137 2.069 2.124 32,921 -0.02(-1.05%)
Jan 12, 2005 2.241 2.241 2.092 2.146 80,082 +0.10(+5.09%)
Jan 11, 2005 2.029 2.065 1.997 2.042 81,244 +0.02(+1.12%)
Jan 10, 2005 1.911 2.029 1.911 2.020 37,449 +0.04(+1.82%)
Jan 07, 2005 1.866 1.993 1.866 1.984 114,557 -0.05(-2.44%)
Jan 06, 2005 2.205 2.205 2.006 2.033 114,942 -0.10(-4.86%)
Jan 05, 2005 2.119 2.173 2.119 2.137 27,332 -0.05(-2.27%)
Jan 04, 2005 2.241 2.241 2.119 2.187 89,530 -0.03(-1.22%)
Jan 03, 2005 2.277 2.291 2.209 2.214 46,107 +0.02(+1.03%)
Dec 31, 2004 2.146 2.205 2.101 2.191 50,018 +0.02(+1.04%)
Dec 30, 2004 2.128 2.209 1.993 2.169 96,937 -0.05(-2.30%)
Dec 29, 2004 2.151 2.237 2.151 2.220 40,280 +0.00(+0.06%)
Dec 28, 2004 2.219 2.241 2.178 2.219 79,453 -0.01(-0.61%)
Dec 27, 2004 2.146 2.295 2.146 2.232 53,116 +0.02(+1.02%)
Dec 23, 2004 2.259 2.273 2.209 2.209 63,076 -0.06(-2.51%)
Dec 22, 2004 2.214 2.273 2.212 2.266 64,403 +0.02(+1.03%)
Dec 21, 2004 2.214 2.273 2.214 2.243 32,755 -0.01(-0.50%)
Dec 20, 2004 2.341 2.345 2.214 2.255 71,264 -0.03(-1.38%)
Dec 17, 2004 2.196 2.304 2.196 2.286 52,452 +0.02(+1.00%)
Dec 16, 2004 2.200 2.313 2.160 2.264 141,423 +0.08(+3.51%)
Dec 15, 2004 2.083 2.255 2.083 2.187 66,395 +0.00(+0.00%)
Dec 14, 2004 2.033 2.228 2.033 2.187 126,152 +0.07(+3.20%)
Dec 13, 2004 2.101 2.173 2.078 2.119 123,938 -0.02(-1.05%)
Dec 10, 2004 2.110 2.259 2.101 2.142 180,818 -0.09(-4.24%)
Dec 09, 2004 2.259 2.286 2.006 2.237 121,283 -0.04(-1.79%)
Dec 08, 2004 2.372 2.372 2.277 2.277 80,338 -0.11(-4.73%)
Dec 07, 2004 2.372 2.417 2.322 2.390 203,171 +0.04(+1.54%)
Dec 06, 2004 2.286 2.354 2.214 2.354 155,366 +0.07(+3.17%)
Dec 03, 2004 2.203 2.286 2.110 2.282 235,705 +0.04(+1.61%)
Dec 02, 2004 2.160 2.246 2.160 2.246 142,529 +0.00(+0.20%)
Dec 01, 2004 2.187 2.241 2.187 2.241 158,464 +0.02(+1.02%)
Nov 30, 2004 1.956 2.237 1.956 2.219 137,882 -0.00(-0.02%)
Nov 29, 2004 2.187 2.228 2.106 2.219 177,719 +0.02(+1.05%)
Nov 26, 2004 2.187 2.200 2.083 2.196 48,468 +0.03(+1.23%)
Nov 24, 2004 2.033 2.196 2.033 2.169 408,113 +0.10(+5.05%)
Nov 23, 2004 1.853 2.074 1.853 2.065 92,068 +0.06(+3.16%)
Nov 22, 2004 1.880 2.056 1.839 2.002 189,670 +0.12(+6.49%)
Nov 19, 2004 1.988 1.988 1.875 1.880 38,066 -0.12(-6.09%)
Nov 18, 2004 2.011 2.011 1.907 2.002 77,019 +0.08(+4.24%)
Nov 17, 2004 1.753 1.920 1.753 1.920 178,826 +0.00(+0.24%)
Nov 16, 2004 1.875 1.920 1.717 1.916 189,449 +0.13(+7.31%)
Nov 15, 2004 1.550 1.839 1.550 1.785 328,880 +0.16(+9.75%)
Nov 12, 2004 1.609 1.649 1.554 1.627 97,601 -0.03(-1.64%)
Nov 11, 2004 1.672 1.698 1.627 1.654 69,273 -0.01(-0.54%)
Nov 10, 2004 1.627 1.663 1.622 1.663 96,937 -0.01(-0.77%)
Nov 09, 2004 1.807 1.807 1.613 1.676 173,071 -0.04(-2.41%)
Nov 08, 2004 1.685 1.807 1.685 1.717 182,588 +0.03(+1.88%)
Nov 05, 2004 1.365 1.830 1.365 1.685 606,194 +0.34(+25.17%)
Nov 04, 2004 1.292 1.365 1.283 1.346 42,714 +0.00(+0.00%)
Nov 03, 2004 1.243 1.369 1.243 1.346 88,306 +0.06(+4.93%)
Nov 02, 2004 1.301 1.378 1.256 1.283 44,485 -0.03(-2.41%)
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.