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

Aware Inc (NQ: AWRE )

1.830 -0.110 (-5.67%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 14, 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 (%)
Aug 31, 2007 2.200 2.209 2.155 2.155 15,067 +0.03(+1.27%)
Aug 30, 2007 2.169 2.169 2.128 2.128 7,746 -0.02(-0.84%)
Aug 29, 2007 2.146 2.182 2.092 2.146 16,596 -0.02(-0.83%)
Aug 28, 2007 2.065 2.169 2.029 2.164 52,474 +0.12(+5.97%)
Aug 27, 2007 1.965 2.078 1.907 2.042 35,054 +0.09(+4.87%)
Aug 24, 2007 2.033 2.038 1.893 1.947 31,571 +0.00(+0.23%)
Aug 23, 2007 1.807 1.943 1.807 1.943 41,709 +0.14(+7.50%)
Aug 22, 2007 1.789 1.807 1.708 1.807 152,562 +0.05(+2.56%)
Aug 21, 2007 1.788 1.839 1.762 1.762 44,374 -0.01(-0.76%)
Aug 20, 2007 1.794 1.812 1.717 1.776 119,202 -0.04(-2.00%)
Aug 17, 2007 1.893 1.911 1.762 1.812 83,348 +0.07(+4.16%)
Aug 16, 2007 1.875 1.889 1.658 1.740 185,753 -0.14(-7.45%)
Aug 15, 2007 1.979 1.984 1.880 1.880 54,818 -0.10(-5.24%)
Aug 14, 2007 2.051 2.056 1.965 1.984 7,912 +0.01(+0.69%)
Aug 13, 2007 1.982 2.078 1.943 1.970 70,948 +0.01(+0.69%)
Aug 10, 2007 2.042 2.074 1.943 1.956 58,461 -0.15(-7.08%)
Aug 09, 2007 2.020 2.155 2.020 2.106 53,484 +0.03(+1.53%)
Aug 08, 2007 2.083 2.101 2.029 2.074 88,162 +0.03(+1.55%)
Aug 07, 2007 1.902 2.078 1.898 2.042 114,829 +0.11(+5.85%)
Aug 06, 2007 2.020 2.020 1.717 1.929 259,530 -0.13(-6.15%)
Aug 03, 2007 2.083 2.241 2.049 2.056 62,710 -0.13(-5.80%)
Aug 02, 2007 2.336 2.336 2.169 2.182 117,476 -0.10(-4.55%)
Aug 01, 2007 2.386 2.413 2.232 2.286 210,218 -0.48(-17.39%)
Jul 31, 2007 2.756 2.801 2.697 2.767 89,756 +0.03(+1.07%)
Jul 30, 2007 2.797 2.842 2.729 2.738 22,315 +0.00(+0.00%)
Jul 27, 2007 2.725 2.819 2.716 2.738 36,599 +0.02(+0.83%)
Jul 26, 2007 2.860 2.905 2.666 2.716 49,779 -0.12(-4.15%)
Jul 25, 2007 2.756 3.045 2.756 2.833 85,517 +0.09(+3.30%)
Jul 24, 2007 2.982 3.005 2.711 2.743 72,575 -0.22(-7.33%)
Jul 23, 2007 2.711 3.005 2.711 2.960 286,931 +0.25(+9.17%)
Jul 20, 2007 2.756 2.765 2.711 2.711 45,162 -0.00(-0.17%)
Jul 19, 2007 2.675 2.716 2.666 2.716 19,604 +0.05(+1.69%)
Jul 18, 2007 2.702 2.702 2.666 2.670 21,357 -0.05(-1.66%)
Jul 17, 2007 2.716 2.725 2.666 2.716 57,985 +0.00(+0.00%)
Jul 16, 2007 2.675 2.770 2.675 2.716 101,253 +0.02(+0.67%)
Jul 13, 2007 2.594 2.716 2.508 2.697 314,052 +0.08(+3.11%)
Jul 12, 2007 2.584 2.621 2.562 2.616 41,298 +0.03(+1.22%)
Jul 11, 2007 2.589 2.603 2.584 2.584 12,615 -0.01(-0.35%)
Jul 10, 2007 2.616 2.621 2.566 2.594 70,125 -0.02(-0.69%)
Jul 09, 2007 2.562 2.621 2.548 2.612 47,911 +0.03(+1.05%)
Jul 06, 2007 2.580 2.607 2.571 2.584 23,127 -0.01(-0.52%)
Jul 05, 2007 2.571 2.616 2.557 2.598 55,095 +0.00(+0.00%)
Jul 03, 2007 2.688 2.688 2.575 2.598 57,766 -0.06(-2.38%)
Jul 02, 2007 2.440 2.661 2.440 2.661 121,648 +0.22(+9.07%)
Jun 29, 2007 2.462 2.476 2.417 2.440 117,631 +0.01(+0.37%)
Jun 28, 2007 2.426 2.462 2.417 2.431 87,341 -0.02(-0.92%)
Jun 27, 2007 2.481 2.481 2.386 2.453 235,771 -0.01(-0.37%)
Jun 26, 2007 2.485 2.503 2.431 2.462 269,611 +0.03(+1.11%)
Jun 25, 2007 2.453 2.462 2.386 2.435 16,156 -0.06(-2.36%)
Jun 22, 2007 2.485 2.494 2.467 2.494 19,356 +0.01(+0.36%)
Jun 21, 2007 2.398 2.485 2.398 2.485 37,088 +0.06(+2.61%)
Jun 20, 2007 2.404 2.462 2.399 2.422 9,516 -0.01(-0.37%)
Jun 19, 2007 2.440 2.440 2.417 2.431 5,532 -0.00(-0.19%)
Jun 18, 2007 2.413 2.467 2.413 2.435 9,516 -0.00(-0.19%)
Jun 15, 2007 2.413 2.481 2.413 2.440 40,058 -0.03(-1.28%)
Jun 14, 2007 2.417 2.485 2.417 2.472 30,984 +0.09(+3.60%)
Jun 13, 2007 2.395 2.395 2.363 2.386 11,951 +0.00(+0.19%)
Jun 12, 2007 2.377 2.390 2.331 2.381 11,065 -0.03(-1.31%)
Jun 11, 2007 2.435 2.440 2.413 2.413 9,640 -0.02(-0.93%)
Jun 08, 2007 2.426 2.462 2.345 2.435 23,375 +0.01(+0.37%)
Jun 07, 2007 2.462 2.494 2.336 2.426 39,062 -0.00(-0.19%)
Jun 06, 2007 2.422 2.566 2.399 2.431 72,108 +0.07(+3.06%)
Jun 05, 2007 2.363 2.399 2.354 2.359 13,721 -0.05(-2.25%)
Jun 04, 2007 2.408 2.435 2.408 2.413 32,584 -0.03(-1.11%)
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.