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 (%)
May 31, 2006 2.642 2.642 2.571 2.571 40,618 -0.06(-2.40%)
May 30, 2006 2.630 2.706 2.598 2.634 22,652 -0.04(-1.52%)
May 26, 2006 2.594 2.697 2.589 2.675 85,931 +0.08(+2.96%)
May 25, 2006 2.657 2.675 2.594 2.598 45,959 -0.04(-1.37%)
May 24, 2006 2.729 2.738 2.634 2.634 107,036 -0.08(-2.99%)
May 23, 2006 2.734 2.824 2.679 2.716 71,975 -0.03(-1.15%)
May 22, 2006 2.788 2.824 2.734 2.747 116,301 -0.06(-2.25%)
May 19, 2006 2.788 2.847 2.788 2.810 79,340 +0.00(+0.16%)
May 18, 2006 2.842 2.856 2.788 2.806 57,436 -0.04(-1.27%)
May 17, 2006 2.819 2.842 2.779 2.842 86,971 +0.02(+0.64%)
May 16, 2006 2.761 2.851 2.756 2.824 78,110 +0.00(+0.00%)
May 15, 2006 2.788 2.851 2.716 2.824 250,314 +0.04(+1.30%)
May 12, 2006 2.770 2.810 2.743 2.788 83,780 +0.05(+1.98%)
May 11, 2006 2.711 2.738 2.711 2.734 85,374 +0.01(+0.33%)
May 10, 2006 2.729 2.747 2.711 2.725 59,703 -0.01(-0.33%)
May 09, 2006 2.738 2.788 2.716 2.734 34,216 -0.02(-0.82%)
May 08, 2006 2.810 2.842 2.688 2.756 107,007 +0.04(+1.33%)
May 05, 2006 2.666 2.752 2.621 2.720 284,240 +0.12(+4.51%)
May 04, 2006 2.598 2.639 2.594 2.603 151,313 +0.02(+0.70%)
May 03, 2006 2.616 2.634 2.584 2.584 42,938 -0.06(-2.22%)
May 02, 2006 2.643 2.693 2.617 2.643 64,846 +0.02(+0.86%)
May 01, 2006 2.553 2.634 2.539 2.621 198,665 +0.06(+2.29%)
Apr 28, 2006 2.571 2.625 2.548 2.562 63,297 -0.03(-1.22%)
Apr 27, 2006 2.607 2.639 2.560 2.594 29,740 -0.05(-1.88%)
Apr 26, 2006 2.634 2.657 2.621 2.643 15,722 +0.00(+0.17%)
Apr 25, 2006 2.623 2.639 2.598 2.639 29,497 +0.01(+0.34%)
Apr 24, 2006 2.494 2.666 2.494 2.630 35,280 +0.09(+3.56%)
Apr 21, 2006 2.621 2.621 2.517 2.539 31,022 -0.05(-1.75%)
Apr 20, 2006 2.517 2.594 2.503 2.584 33,065 +0.05(+2.14%)
Apr 19, 2006 2.553 2.594 2.512 2.530 37,181 -0.04(-1.41%)
Apr 18, 2006 2.526 2.584 2.490 2.566 18,606 +0.07(+2.71%)
Apr 17, 2006 2.598 2.706 2.490 2.499 64,401 -0.09(-3.32%)
Apr 13, 2006 2.553 2.598 2.521 2.584 27,189 +0.02(+0.88%)
Apr 12, 2006 2.607 2.607 2.517 2.562 13,195 +0.04(+1.43%)
Apr 11, 2006 2.566 2.566 2.481 2.526 55,513 -0.06(-2.44%)
Apr 10, 2006 2.571 2.634 2.544 2.589 47,497 -0.01(-0.35%)
Apr 07, 2006 2.553 2.697 2.526 2.598 132,103 -0.03(-1.20%)
Apr 06, 2006 2.716 2.725 2.616 2.630 68,188 -0.10(-3.80%)
Apr 05, 2006 2.575 2.738 2.562 2.734 49,458 +0.19(+7.46%)
Apr 04, 2006 2.530 2.630 2.399 2.544 80,923 -0.02(-0.88%)
Apr 03, 2006 2.652 2.652 2.535 2.566 72,227 -0.05(-1.90%)
Mar 31, 2006 2.688 2.720 2.598 2.616 64,981 -0.01(-0.34%)
Mar 30, 2006 2.688 2.697 2.621 2.625 48,039 -0.07(-2.68%)
Mar 29, 2006 2.747 2.756 2.684 2.697 108,964 -0.06(-2.13%)
Mar 28, 2006 2.706 2.765 2.706 2.756 72,201 +0.03(+1.16%)
Mar 27, 2006 2.738 2.738 2.702 2.725 79,648 -0.03(-1.15%)
Mar 24, 2006 2.711 2.756 2.711 2.756 51,937 +0.04(+1.50%)
Mar 23, 2006 2.720 2.743 2.670 2.716 36,075 -0.02(-0.83%)
Mar 22, 2006 2.711 2.743 2.679 2.738 44,706 +0.02(+0.66%)
Mar 21, 2006 2.752 2.752 2.675 2.720 49,684 +0.00(+0.00%)
Mar 20, 2006 2.716 2.729 2.706 2.720 34,426 -0.00(-0.17%)
Mar 17, 2006 2.738 2.756 2.711 2.725 154,346 +0.00(+0.17%)
Mar 16, 2006 2.716 2.770 2.626 2.720 40,072 +0.00(+0.00%)
Mar 15, 2006 2.752 2.752 2.598 2.720 77,315 -0.03(-1.15%)
Mar 14, 2006 2.709 2.770 2.697 2.752 111,020 -0.03(-0.98%)
Mar 13, 2006 2.729 2.788 2.729 2.779 68,026 +0.02(+0.82%)
Mar 10, 2006 2.417 2.756 2.417 2.756 260,975 +0.31(+12.75%)
Mar 09, 2006 2.475 2.475 2.440 2.444 56,885 +0.00(+0.00%)
Mar 08, 2006 2.422 2.453 2.422 2.444 88,921 +0.00(+0.00%)
Mar 07, 2006 2.413 2.449 2.413 2.444 75,972 +0.02(+0.93%)
Mar 06, 2006 2.381 2.440 2.381 2.422 33,492 +0.03(+1.13%)
Mar 03, 2006 2.399 2.417 2.363 2.395 37,783 -0.03(-1.30%)
Mar 02, 2006 2.431 2.435 2.386 2.426 30,201 -0.01(-0.56%)
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.