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 29, 2006 2.435 2.435 2.399 2.408 58,125 -0.04(-1.66%)
Dec 28, 2006 2.422 2.458 2.408 2.449 45,166 +0.00(+0.00%)
Dec 27, 2006 2.417 2.449 2.417 2.449 49,996 +0.02(+0.74%)
Dec 26, 2006 2.413 2.440 2.413 2.431 32,584 +0.00(+0.19%)
Dec 22, 2006 2.431 2.440 2.399 2.426 75,281 -0.02(-0.74%)
Dec 21, 2006 2.435 2.485 2.422 2.444 128,163 -0.00(-0.18%)
Dec 20, 2006 2.413 2.462 2.413 2.449 58,273 +0.02(+0.93%)
Dec 19, 2006 2.412 2.449 2.410 2.426 28,335 -0.03(-1.10%)
Dec 18, 2006 2.472 2.485 2.371 2.453 169,599 -0.00(-0.18%)
Dec 15, 2006 2.375 2.481 2.375 2.458 178,662 +0.05(+2.26%)
Dec 14, 2006 2.304 2.440 2.291 2.404 147,914 +0.09(+3.70%)
Dec 13, 2006 2.282 2.318 2.259 2.318 141,688 +0.02(+0.79%)
Dec 12, 2006 2.300 2.331 2.286 2.300 458,270 -0.00(-0.20%)
Dec 11, 2006 2.300 2.311 2.259 2.304 88,386 +0.00(+0.20%)
Dec 08, 2006 2.336 2.336 2.255 2.300 109,300 +0.00(+0.00%)
Dec 07, 2006 2.302 2.322 2.300 2.300 11,968 -0.00(-0.20%)
Dec 06, 2006 2.304 2.322 2.268 2.304 57,551 +0.02(+0.79%)
Dec 05, 2006 2.264 2.295 2.264 2.286 33,804 +0.00(+0.20%)
Dec 04, 2006 2.255 2.336 2.255 2.282 134,475 +0.03(+1.20%)
Dec 01, 2006 2.336 2.363 2.250 2.255 255,781 -0.13(-5.49%)
Nov 30, 2006 2.368 2.399 2.359 2.386 36,075 -0.00(-0.19%)
Nov 29, 2006 2.388 2.408 2.368 2.390 61,688 +0.01(+0.57%)
Nov 28, 2006 2.345 2.381 2.345 2.377 32,786 +0.04(+1.54%)
Nov 27, 2006 2.444 2.462 2.341 2.341 69,089 -0.13(-5.13%)
Nov 24, 2006 2.458 2.476 2.449 2.467 16,030 -0.01(-0.37%)
Nov 22, 2006 2.462 2.508 2.444 2.476 70,647 +0.00(+0.18%)
Nov 21, 2006 2.462 2.508 2.449 2.472 115,068 -0.01(-0.55%)
Nov 20, 2006 2.472 2.490 2.449 2.485 69,273 -0.01(-0.54%)
Nov 17, 2006 2.458 2.503 2.453 2.499 70,727 -0.01(-0.36%)
Nov 16, 2006 2.485 2.508 2.440 2.508 105,715 +0.02(+0.91%)
Nov 15, 2006 2.490 2.517 2.472 2.485 122,628 +0.00(+0.00%)
Nov 14, 2006 2.413 2.517 2.395 2.485 200,413 +0.07(+2.80%)
Nov 13, 2006 2.350 2.426 2.350 2.417 192,331 +0.02(+0.75%)
Nov 10, 2006 2.390 2.435 2.368 2.399 81,031 +0.03(+1.34%)
Nov 09, 2006 2.377 2.417 2.336 2.368 122,664 -0.01(-0.38%)
Nov 08, 2006 2.322 2.395 2.291 2.377 80,887 +0.03(+1.15%)
Nov 07, 2006 2.124 2.350 2.124 2.350 177,013 +0.22(+10.17%)
Nov 06, 2006 2.331 2.341 2.115 2.133 179,036 -0.17(-7.27%)
Nov 03, 2006 2.241 2.354 2.232 2.300 208,578 +0.09(+3.88%)
Nov 02, 2006 2.124 2.214 2.123 2.214 246,992 +0.09(+4.03%)
Nov 01, 2006 2.083 2.142 2.083 2.128 158,050 +0.03(+1.29%)
Oct 31, 2006 2.128 2.164 2.078 2.101 178,529 -0.01(-0.64%)
Oct 30, 2006 2.191 2.191 2.101 2.115 87,992 -0.05(-2.50%)
Oct 27, 2006 2.169 2.173 2.110 2.169 221,248 -0.00(-0.21%)
Oct 26, 2006 2.173 2.241 2.164 2.173 157,409 -0.02(-1.03%)
Oct 25, 2006 2.238 2.255 2.196 2.196 101,222 -0.02(-1.02%)
Oct 24, 2006 2.241 2.273 2.196 2.219 177,060 -0.05(-2.00%)
Oct 23, 2006 2.237 2.300 2.237 2.264 68,376 +0.00(+0.20%)
Oct 20, 2006 2.246 2.284 2.232 2.259 50,082 -0.02(-0.79%)
Oct 19, 2006 2.291 2.295 2.259 2.277 42,398 +0.01(+0.60%)
Oct 18, 2006 2.300 2.300 2.259 2.264 52,089 -0.01(-0.40%)
Oct 17, 2006 2.300 2.322 2.273 2.273 90,059 -0.01(-0.40%)
Oct 16, 2006 2.265 2.282 2.264 2.282 52,913 +0.00(+0.20%)
Oct 13, 2006 2.286 2.286 2.264 2.277 29,158 -0.01(-0.59%)
Oct 12, 2006 2.322 2.331 2.286 2.291 38,976 -0.01(-0.39%)
Oct 11, 2006 2.345 2.350 2.295 2.300 23,061 -0.01(-0.59%)
Oct 10, 2006 2.286 2.336 2.268 2.313 88,113 +0.00(+0.20%)
Oct 09, 2006 2.399 2.404 2.273 2.309 73,097 -0.15(-6.24%)
Oct 06, 2006 2.440 2.494 2.440 2.462 96,147 -0.02(-0.73%)
Oct 05, 2006 2.530 2.530 2.417 2.481 66,395 -0.00(-0.18%)
Oct 04, 2006 2.476 2.548 2.377 2.485 66,123 -0.01(-0.54%)
Oct 03, 2006 2.512 2.553 2.481 2.499 44,587 -0.05(-1.78%)
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.