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

Aware Inc (NQ: AWRE )

2.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2006 2.440 2.494 2.408 2.435 64,176 -0.00(-0.19%)
Feb 27, 2006 2.377 2.485 2.377 2.440 57,961 +0.06(+2.66%)
Feb 24, 2006 2.417 2.417 2.350 2.377 154,773 -0.05(-2.23%)
Feb 23, 2006 2.517 2.517 2.426 2.431 143,463 -0.09(-3.58%)
Feb 22, 2006 2.584 2.584 2.485 2.521 120,194 -0.06(-2.45%)
Feb 21, 2006 2.435 2.594 2.354 2.584 146,491 +0.13(+5.34%)
Feb 17, 2006 2.417 2.508 2.259 2.453 437,347 -0.28(-10.40%)
Feb 16, 2006 2.801 2.801 2.666 2.738 472,074 -0.06(-2.26%)
Feb 15, 2006 2.761 2.801 2.643 2.801 97,978 +0.03(+1.14%)
Feb 14, 2006 2.711 2.779 2.688 2.770 180,968 +0.03(+0.99%)
Feb 13, 2006 2.643 2.756 2.643 2.743 241,840 +0.09(+3.58%)
Feb 10, 2006 2.521 2.684 2.503 2.648 217,397 +0.11(+4.46%)
Feb 09, 2006 2.634 2.634 2.476 2.535 209,954 -0.08(-2.94%)
Feb 08, 2006 2.444 2.621 2.440 2.612 409,631 +0.19(+7.84%)
Feb 07, 2006 2.196 2.472 2.196 2.422 264,799 +0.20(+9.17%)
Feb 06, 2006 2.124 2.223 2.124 2.219 228,319 +0.09(+4.47%)
Feb 03, 2006 2.060 2.133 2.033 2.124 154,118 +0.08(+3.75%)
Feb 02, 2006 2.078 2.146 2.033 2.047 168,935 -0.01(-0.44%)
Feb 01, 2006 2.029 2.124 1.952 2.056 256,263 +0.06(+2.94%)
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%)
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.