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 (%)
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%)
Dec 01, 2003 1.450 1.568 1.441 1.514 80,983 +0.01(+0.60%)
Nov 28, 2003 1.428 1.509 1.428 1.505 67,699 +0.06(+4.06%)
Nov 26, 2003 1.441 1.478 1.396 1.446 77,435 +0.00(+0.31%)
Nov 25, 2003 1.297 1.482 1.297 1.441 141,901 +0.03(+2.24%)
Nov 24, 2003 1.328 1.423 1.306 1.410 107,702 +0.12(+9.05%)
Nov 21, 2003 1.351 1.333 1.292 1.293 51,007 -0.06(-4.31%)
Nov 20, 2003 1.319 1.360 1.315 1.351 56,538 +0.04(+2.75%)
Nov 19, 2003 1.351 1.374 1.315 1.315 37,524 -0.06(-4.28%)
Nov 18, 2003 1.351 1.428 1.324 1.374 120,557 +0.00(+0.00%)
Nov 17, 2003 1.441 1.455 1.365 1.374 81,339 -0.11(-7.60%)
Nov 14, 2003 1.505 1.505 1.446 1.487 31,345 -0.02(-1.20%)
Nov 13, 2003 1.487 1.505 1.487 1.505 21,910 -0.00(-0.30%)
Nov 12, 2003 1.532 1.532 1.455 1.509 28,840 +0.04(+2.77%)
Nov 11, 2003 1.518 1.518 1.468 1.468 34,966 -0.06(-4.13%)
Nov 10, 2003 1.441 1.581 1.432 1.532 205,667 +0.09(+6.60%)
Nov 07, 2003 1.487 1.509 1.437 1.437 58,815 -0.03(-2.15%)
Nov 06, 2003 1.414 1.468 1.414 1.468 62,854 +0.01(+0.62%)
Nov 05, 2003 1.428 1.491 1.306 1.459 69,051 +0.01(+0.94%)
Nov 04, 2003 1.423 1.446 1.315 1.446 155,158 +0.02(+1.59%)
Nov 03, 2003 1.441 1.442 1.401 1.423 115,291 -0.05(-3.08%)
Oct 31, 2003 1.419 1.468 1.419 1.468 52,895 +0.02(+1.56%)
Oct 30, 2003 1.450 1.468 1.446 1.446 26,337 -0.01(-0.93%)
Oct 29, 2003 1.437 1.487 1.428 1.459 18,369 -0.03(-1.82%)
Oct 28, 2003 1.468 1.509 1.428 1.487 57,509 +0.00(+0.00%)
Oct 27, 2003 1.437 1.509 1.423 1.487 76,797 +0.06(+4.11%)
Oct 24, 2003 1.482 1.545 1.423 1.428 92,511 -0.06(-3.95%)
Oct 23, 2003 1.509 1.550 1.468 1.487 110,881 +0.02(+1.23%)
Oct 22, 2003 1.536 1.559 1.468 1.468 116,192 -0.09(-5.80%)
Oct 21, 2003 1.577 1.581 1.541 1.559 67,613 -0.01(-0.69%)
Oct 20, 2003 1.536 1.581 1.505 1.570 141,042 +0.05(+3.09%)
Oct 17, 2003 1.536 1.568 1.514 1.523 66,617 -0.04(-2.60%)
Oct 16, 2003 1.545 1.559 1.527 1.563 113,432 +0.05(+3.28%)
Oct 15, 2003 1.523 1.523 1.468 1.514 108,667 +0.04(+2.45%)
Oct 14, 2003 1.523 1.523 1.468 1.478 140,706 -0.02(-1.21%)
Oct 13, 2003 1.468 1.518 1.446 1.496 194,601 +0.08(+5.75%)
Oct 10, 2003 1.685 1.685 1.410 1.414 520,678 -0.27(-16.09%)
Oct 09, 2003 1.803 1.803 1.663 1.685 342,160 -0.07(-4.11%)
Oct 08, 2003 1.437 1.834 1.427 1.758 1,142,143 +0.35(+24.68%)
Oct 07, 2003 1.265 1.432 1.265 1.410 177,940 +0.14(+11.43%)
Oct 06, 2003 1.297 1.319 1.234 1.265 109,612 -0.03(-2.44%)
Oct 03, 2003 1.297 1.319 1.292 1.297 70,158 -0.03(-2.05%)
Oct 02, 2003 1.356 1.356 1.301 1.324 55,329 +0.00(+0.00%)
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.