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

Aware Inc (NQ: AWRE )

1.940 -0.100 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2007 2.295 2.304 2.173 2.246 41,085 -0.02(-1.00%)
Nov 29, 2007 2.124 2.291 2.124 2.268 56,403 +0.13(+6.13%)
Nov 28, 2007 2.146 2.295 2.124 2.137 60,344 -0.06(-2.67%)
Nov 27, 2007 2.291 2.291 2.196 2.196 32,531 -0.10(-4.52%)
Nov 26, 2007 2.345 2.354 2.286 2.300 38,372 +0.00(+0.00%)
Nov 23, 2007 2.282 2.327 2.259 2.300 14,341 +0.03(+1.39%)
Nov 21, 2007 2.291 2.318 2.133 2.268 119,160 -0.05(-2.33%)
Nov 20, 2007 2.309 2.336 2.264 2.322 37,633 +0.03(+1.18%)
Nov 19, 2007 2.350 2.467 2.291 2.295 83,379 -0.01(-0.59%)
Nov 16, 2007 2.372 2.390 2.259 2.309 140,907 -0.13(-5.19%)
Nov 15, 2007 2.431 2.476 2.404 2.435 42,632 +0.04(+1.70%)
Nov 14, 2007 2.417 2.431 2.377 2.395 81,177 -0.01(-0.56%)
Nov 13, 2007 2.363 2.417 2.322 2.408 82,111 +0.05(+1.91%)
Nov 12, 2007 2.359 2.372 2.331 2.363 55,130 +0.03(+1.36%)
Nov 09, 2007 2.341 2.381 2.259 2.331 97,544 +0.01(+0.58%)
Nov 08, 2007 2.327 2.372 2.191 2.318 149,198 -0.01(-0.39%)
Nov 07, 2007 2.336 2.372 2.286 2.327 126,295 -0.01(-0.58%)
Nov 06, 2007 2.313 2.341 2.282 2.341 108,079 +0.02(+0.78%)
Nov 05, 2007 2.155 2.345 2.119 2.322 72,092 +0.17(+7.76%)
Nov 02, 2007 2.259 2.259 2.115 2.155 172,921 -0.10(-4.60%)
Nov 01, 2007 2.237 2.259 2.228 2.259 28,904 +0.04(+1.83%)
Oct 31, 2007 2.232 2.237 2.169 2.219 42,373 -0.03(-1.21%)
Oct 30, 2007 2.232 2.250 2.209 2.246 36,978 +0.08(+3.54%)
Oct 29, 2007 2.169 2.219 2.101 2.169 62,679 +0.00(+0.21%)
Oct 26, 2007 2.169 2.255 2.119 2.164 81,711 -0.00(-0.21%)
Oct 25, 2007 2.042 2.232 2.011 2.169 73,657 +0.15(+7.62%)
Oct 24, 2007 2.060 2.070 2.011 2.015 25,403 -0.04(-1.76%)
Oct 23, 2007 2.083 2.083 2.020 2.051 48,451 -0.01(-0.66%)
Oct 22, 2007 2.038 2.097 2.038 2.065 53,116 +0.03(+1.56%)
Oct 19, 2007 2.128 2.205 2.033 2.033 169,993 +0.09(+4.65%)
Oct 18, 2007 1.934 1.952 1.880 1.943 41,924 +0.03(+1.42%)
Oct 17, 2007 1.965 1.965 1.916 1.916 21,744 -0.06(-2.97%)
Oct 16, 2007 1.929 1.975 1.889 1.975 9,054 +0.01(+0.46%)
Oct 15, 2007 1.866 1.970 1.866 1.965 27,430 +0.09(+4.57%)
Oct 12, 2007 1.898 1.934 1.812 1.880 32,135 -0.03(-1.42%)
Oct 11, 2007 1.952 1.952 1.907 1.907 40,913 -0.03(-1.40%)
Oct 10, 2007 2.056 2.065 1.893 1.934 81,722 -0.07(-3.60%)
Oct 09, 2007 2.078 2.128 2.006 2.006 77,594 -0.07(-3.48%)
Oct 08, 2007 1.934 2.097 1.934 2.078 39,786 +0.09(+4.78%)
Oct 05, 2007 1.916 1.984 1.911 1.984 26,115 +0.06(+3.29%)
Oct 04, 2007 1.970 1.970 1.898 1.920 16,930 -0.03(-1.62%)
Oct 03, 2007 1.902 2.008 1.857 1.952 35,495 +0.03(+1.65%)
Oct 02, 2007 1.943 1.974 1.893 1.920 45,895 -0.05(-2.30%)
Oct 01, 2007 1.943 1.975 1.857 1.965 79,077 +0.02(+1.16%)
Sep 28, 2007 1.956 1.965 1.920 1.943 29,431 +0.00(+0.00%)
Sep 27, 2007 1.938 1.965 1.938 1.943 19,183 -0.00(-0.23%)
Sep 26, 2007 1.871 1.952 1.871 1.947 23,858 +0.06(+3.36%)
Sep 25, 2007 1.925 1.934 1.875 1.884 32,801 -0.05(-2.80%)
Sep 24, 2007 1.934 1.997 1.920 1.938 15,271 -0.01(-0.46%)
Sep 21, 2007 1.984 2.006 1.943 1.947 9,335 -0.05(-2.27%)
Sep 20, 2007 1.911 2.029 1.911 1.993 33,587 +0.06(+3.28%)
Sep 19, 2007 1.925 2.033 1.893 1.929 39,656 +0.03(+1.43%)
Sep 18, 2007 1.934 1.934 1.898 1.902 15,049 -0.05(-2.55%)
Sep 17, 2007 1.857 1.979 1.857 1.952 35,189 +0.07(+3.85%)
Sep 14, 2007 1.889 1.907 1.853 1.880 47,377 -0.05(-2.80%)
Sep 13, 2007 1.925 1.943 1.907 1.934 8,410 -0.01(-0.46%)
Sep 12, 2007 1.984 1.984 1.902 1.943 119,497 -0.01(-0.46%)
Sep 11, 2007 1.884 1.993 1.884 1.952 75,514 +0.06(+3.35%)
Sep 10, 2007 1.934 1.934 1.875 1.889 83,437 +0.00(+0.00%)
Sep 07, 2007 1.947 1.993 1.834 1.889 166,689 -0.11(-5.43%)
Sep 06, 2007 2.051 2.051 1.965 1.997 14,717 -0.07(-3.49%)
Sep 05, 2007 2.033 2.074 2.033 2.069 28,052 +0.04(+2.00%)
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.