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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 1.825 1.825 1.785 1.785 26,779 -0.02(-1.25%)
Mar 30, 2004 1.762 1.830 1.762 1.807 42,493 +0.03(+1.78%)
Mar 29, 2004 1.767 1.871 1.726 1.776 106,233 -0.02(-1.01%)
Mar 26, 2004 1.767 1.893 1.708 1.794 133,677 +0.00(+0.25%)
Mar 25, 2004 1.721 1.789 1.721 1.789 130,135 +0.06(+3.67%)
Mar 24, 2004 1.735 1.749 1.694 1.726 101,364 -0.01(-0.78%)
Mar 23, 2004 1.735 1.758 1.672 1.740 90,077 -0.03(-1.79%)
Mar 22, 2004 1.753 1.794 1.685 1.771 102,692 -0.02(-1.01%)
Mar 19, 2004 1.884 1.884 1.789 1.789 78,568 -0.11(-5.94%)
Mar 18, 2004 1.866 1.952 1.866 1.902 138,767 +0.05(+2.93%)
Mar 17, 2004 1.749 1.866 1.690 1.848 120,176 +0.10(+5.96%)
Mar 16, 2004 1.853 1.916 1.744 1.744 111,987 -0.14(-7.21%)
Mar 15, 2004 1.857 1.993 1.857 1.880 79,453 +0.04(+1.96%)
Mar 12, 2004 1.857 1.902 1.816 1.843 57,543 +0.00(+0.00%)
Mar 11, 2004 1.744 1.880 1.712 1.843 114,422 +0.04(+2.26%)
Mar 10, 2004 1.907 1.907 1.789 1.803 135,004 -0.10(-5.45%)
Mar 09, 2004 1.961 1.961 1.880 1.907 115,971 -0.06(-3.21%)
Mar 08, 2004 2.033 2.078 1.920 1.970 368,939 -0.04(-1.80%)
Mar 05, 2004 1.663 2.119 1.663 2.006 747,838 +0.33(+20.00%)
Mar 04, 2004 1.638 1.690 1.638 1.672 31,427 +0.02(+1.09%)
Mar 03, 2004 1.740 1.740 1.627 1.654 60,420 -0.08(-4.69%)
Mar 02, 2004 1.581 1.825 1.581 1.735 190,998 +0.08(+4.63%)
Mar 01, 2004 1.613 1.717 1.599 1.658 17,926 -0.00(-0.27%)
Feb 27, 2004 1.604 1.717 1.604 1.663 50,903 +0.00(+0.00%)
Feb 26, 2004 1.627 1.703 1.581 1.663 46,477 +0.05(+3.37%)
Feb 25, 2004 1.717 1.794 1.595 1.609 72,371 +0.02(+1.42%)
Feb 24, 2004 1.740 1.740 1.545 1.586 106,454 -0.16(-9.07%)
Feb 23, 2004 1.627 1.753 1.541 1.744 131,906 +0.18(+11.56%)
Feb 20, 2004 1.559 1.613 1.559 1.563 29,435 +0.01(+0.87%)
Feb 19, 2004 1.676 1.699 1.545 1.550 143,857 -0.14(-8.04%)
Feb 18, 2004 1.676 1.712 1.676 1.685 46,034 -0.00(-0.27%)
Feb 17, 2004 1.676 1.749 1.676 1.690 58,428 -0.04(-2.35%)
Feb 13, 2004 1.694 1.780 1.694 1.731 14,164 -0.01(-0.78%)
Feb 12, 2004 1.703 1.771 1.703 1.744 46,034 -0.05(-2.53%)
Feb 11, 2004 1.670 1.789 1.640 1.789 114,643 +0.08(+4.51%)
Feb 10, 2004 1.672 1.712 1.559 1.712 61,084 +0.08(+4.67%)
Feb 09, 2004 1.613 1.640 1.581 1.636 65,289 +0.05(+3.43%)
Feb 06, 2004 1.676 1.676 1.581 1.581 88,527 -0.13(-7.65%)
Feb 05, 2004 1.616 1.744 1.616 1.712 168,424 +0.10(+6.46%)
Feb 04, 2004 1.721 1.807 1.590 1.609 38,066 -0.05(-2.73%)
Feb 03, 2004 1.640 1.721 1.627 1.654 55,108 -0.01(-0.81%)
Feb 02, 2004 1.685 1.780 1.627 1.667 71,928 +0.07(+4.24%)
Jan 30, 2004 1.581 1.627 1.581 1.599 50,239 +0.04(+2.61%)
Jan 29, 2004 1.627 1.807 1.536 1.559 221,098 -0.13(-7.51%)
Jan 28, 2004 1.731 1.807 1.640 1.685 87,863 -0.06(-3.37%)
Jan 27, 2004 1.862 1.880 1.717 1.744 94,503 -0.11(-5.85%)
Jan 26, 2004 1.712 1.875 1.712 1.853 131,906 +0.14(+7.90%)
Jan 23, 2004 1.717 1.762 1.672 1.717 122,168 -0.02(-1.30%)
Jan 22, 2004 1.758 1.857 1.595 1.740 289,707 -0.06(-3.27%)
Jan 21, 2004 1.889 1.889 1.785 1.798 299,445 -0.05(-2.69%)
Jan 20, 2004 1.771 1.866 1.721 1.848 277,313 +0.09(+4.87%)
Jan 16, 2004 1.618 1.767 1.618 1.762 219,106 +0.14(+8.94%)
Jan 15, 2004 1.663 1.753 1.581 1.618 562,729 -0.03(-1.92%)
Jan 14, 2004 1.446 1.654 1.446 1.649 841,910 +0.21(+14.42%)
Jan 13, 2004 1.496 1.496 1.401 1.441 128,905 -0.05(-3.33%)
Jan 12, 2004 1.401 1.496 1.401 1.491 127,294 +0.06(+4.43%)
Jan 09, 2004 1.487 1.487 1.387 1.428 162,501 -0.05(-3.36%)
Jan 08, 2004 1.360 1.496 1.346 1.478 513,038 +0.13(+9.36%)
Jan 07, 2004 1.310 1.351 1.283 1.351 162,973 +0.02(+1.70%)
Jan 06, 2004 1.401 1.401 1.288 1.328 162,669 -0.07(-4.85%)
Jan 05, 2004 1.351 1.401 1.283 1.396 238,803 +0.05(+3.69%)
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.