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, 2006 2.092 2.133 1.966 1.997 614,920 -0.07(-3.28%)
Jan 30, 2006 2.155 2.223 2.056 2.065 165,856 -0.06(-2.77%)
Jan 27, 2006 2.124 2.233 2.115 2.124 116,507 +0.03(+1.51%)
Jan 26, 2006 2.110 2.250 2.065 2.092 156,382 +0.01(+0.65%)
Jan 25, 2006 2.142 2.354 2.074 2.078 213,456 -0.09(-4.17%)
Jan 24, 2006 2.259 2.304 2.146 2.169 131,375 -0.06(-2.83%)
Jan 23, 2006 2.268 2.300 2.223 2.232 137,142 -0.05(-2.18%)
Jan 20, 2006 2.309 2.359 2.246 2.282 238,057 -0.04(-1.75%)
Jan 19, 2006 2.494 2.503 2.322 2.322 159,750 -0.16(-6.55%)
Jan 18, 2006 2.462 2.499 2.440 2.485 89,158 -0.00(-0.18%)
Jan 17, 2006 2.503 2.557 2.481 2.490 108,674 -0.05(-1.96%)
Jan 13, 2006 2.494 2.584 2.494 2.539 338,503 +0.03(+1.26%)
Jan 12, 2006 2.557 2.594 2.503 2.508 120,619 -0.05(-1.94%)
Jan 11, 2006 2.612 2.612 2.557 2.557 70,390 -0.06(-2.25%)
Jan 10, 2006 2.657 2.752 2.595 2.616 122,460 -0.08(-3.02%)
Jan 09, 2006 2.711 2.801 2.693 2.697 153,215 -0.01(-0.50%)
Jan 06, 2006 2.458 2.847 2.441 2.711 423,618 +0.28(+11.52%)
Jan 05, 2006 2.431 2.449 2.336 2.431 99,804 -0.05(-2.00%)
Jan 04, 2006 2.219 2.481 2.214 2.481 156,789 +0.24(+10.91%)
Jan 03, 2006 2.047 2.318 2.033 2.237 305,837 +0.23(+11.24%)
Dec 30, 2005 2.164 2.209 1.970 2.011 504,648 -0.13(-6.12%)
Dec 29, 2005 2.232 2.295 2.115 2.142 506,137 -0.11(-4.82%)
Dec 28, 2005 2.354 2.378 2.232 2.250 301,437 -0.12(-4.96%)
Dec 27, 2005 2.440 2.501 2.341 2.368 889,040 -0.05(-2.02%)
Dec 23, 2005 2.291 2.467 2.196 2.416 295,171 +0.13(+5.69%)
Dec 22, 2005 2.354 2.381 2.259 2.286 380,736 -0.07(-2.88%)
Dec 21, 2005 2.432 2.453 2.350 2.354 170,524 -0.07(-2.98%)
Dec 20, 2005 2.521 2.521 2.390 2.426 127,597 -0.12(-4.62%)
Dec 19, 2005 2.783 2.783 2.535 2.544 145,475 -0.09(-3.26%)
Dec 16, 2005 2.770 2.892 2.598 2.630 133,349 -0.08(-2.84%)
Dec 15, 2005 2.652 2.729 2.621 2.706 82,884 +0.03(+1.01%)
Dec 14, 2005 2.679 2.716 2.675 2.679 33,089 -0.03(-1.17%)
Dec 13, 2005 2.621 2.711 2.621 2.711 54,668 +0.00(+0.00%)
Dec 12, 2005 2.725 2.728 2.625 2.711 63,056 -0.07(-2.60%)
Dec 09, 2005 2.688 2.824 2.670 2.783 42,831 +0.05(+1.82%)
Dec 08, 2005 2.725 2.743 2.589 2.734 133,677 -0.04(-1.31%)
Dec 07, 2005 2.752 2.819 2.716 2.770 45,990 -0.04(-1.45%)
Dec 06, 2005 2.670 2.824 2.670 2.810 29,512 -0.03(-0.96%)
Dec 05, 2005 2.806 2.878 2.779 2.838 40,919 -0.03(-0.95%)
Dec 02, 2005 2.711 2.865 2.697 2.865 145,878 +0.13(+4.62%)
Dec 01, 2005 2.711 2.756 2.512 2.738 89,508 +0.05(+2.02%)
Nov 30, 2005 2.608 2.702 2.608 2.684 211,552 -0.05(-1.98%)
Nov 29, 2005 2.643 2.738 2.643 2.738 55,544 +0.00(+0.17%)
Nov 28, 2005 2.711 2.734 2.679 2.734 20,080 +0.03(+1.17%)
Nov 25, 2005 2.652 2.720 2.648 2.702 12,951 -0.00(-0.17%)
Nov 23, 2005 2.711 2.774 2.670 2.706 70,813 -0.00(-0.17%)
Nov 22, 2005 2.490 2.747 2.490 2.711 77,838 +0.12(+4.53%)
Nov 21, 2005 2.481 2.634 2.422 2.594 146,152 -0.00(-0.17%)
Nov 18, 2005 2.521 2.706 2.467 2.598 116,168 +0.13(+5.12%)
Nov 17, 2005 2.458 2.508 2.417 2.472 105,761 -0.01(-0.36%)
Nov 16, 2005 2.571 2.616 2.444 2.481 132,933 -0.14(-5.18%)
Nov 15, 2005 2.661 2.693 2.581 2.616 68,825 -0.07(-2.69%)
Nov 14, 2005 2.846 2.846 2.625 2.688 68,883 -0.12(-4.34%)
Nov 11, 2005 2.666 2.874 2.625 2.810 62,487 +0.10(+3.67%)
Nov 10, 2005 2.815 2.842 2.706 2.711 120,698 -0.15(-5.36%)
Nov 09, 2005 3.027 3.068 2.856 2.865 156,470 -0.18(-5.79%)
Nov 08, 2005 3.149 3.149 2.856 3.041 60,927 -0.08(-2.46%)
Nov 07, 2005 2.797 3.158 2.797 3.118 82,722 +0.22(+7.48%)
Nov 04, 2005 3.041 3.082 2.842 2.901 261,053 -0.20(-6.55%)
Nov 03, 2005 3.095 3.127 2.905 3.104 125,153 -0.00(-0.15%)
Nov 02, 2005 3.095 3.127 3.072 3.109 188,975 +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.