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 (%)
Sep 29, 2006 2.575 2.598 2.535 2.557 54,566 +0.04(+1.43%)
Sep 28, 2006 2.575 2.643 2.503 2.521 63,089 -0.08(-2.96%)
Sep 27, 2006 2.603 2.643 2.575 2.598 125,494 -0.03(-1.20%)
Sep 26, 2006 2.661 2.666 2.630 2.630 32,976 -0.01(-0.34%)
Sep 25, 2006 2.598 2.661 2.490 2.639 110,469 +0.09(+3.36%)
Sep 22, 2006 2.476 2.612 2.476 2.553 64,955 -0.01(-0.35%)
Sep 21, 2006 2.553 2.575 2.414 2.562 75,538 +0.07(+2.90%)
Sep 20, 2006 2.345 2.503 2.291 2.490 81,693 +0.12(+4.95%)
Sep 19, 2006 2.359 2.449 2.255 2.372 89,430 -0.02(-0.94%)
Sep 18, 2006 2.232 2.517 2.232 2.395 151,088 +0.12(+5.37%)
Sep 15, 2006 2.294 2.327 2.273 2.273 51,937 -0.06(-2.52%)
Sep 14, 2006 2.210 2.331 2.210 2.331 68,374 -0.01(-0.39%)
Sep 13, 2006 2.368 2.381 2.341 2.341 11,528 -0.07(-2.81%)
Sep 12, 2006 2.372 2.408 2.356 2.408 33,131 -0.00(-0.19%)
Sep 11, 2006 2.396 2.413 2.395 2.413 2,545 +0.02(+0.75%)
Sep 08, 2006 2.350 2.399 2.350 2.395 24,157 +0.00(+0.00%)
Sep 07, 2006 2.327 2.395 2.327 2.395 22,574 +0.09(+3.72%)
Sep 06, 2006 2.331 2.336 2.309 2.309 53,006 -0.04(-1.54%)
Sep 05, 2006 2.372 2.372 2.327 2.345 22,120 -0.01(-0.57%)
Sep 01, 2006 2.318 2.377 2.313 2.359 27,930 +0.04(+1.56%)
Aug 31, 2006 2.295 2.331 2.286 2.322 38,571 +0.00(+0.19%)
Aug 30, 2006 2.300 2.331 2.300 2.318 12,643 +0.03(+1.18%)
Aug 29, 2006 2.304 2.309 2.282 2.291 55,876 -0.05(-2.31%)
Aug 28, 2006 2.327 2.345 2.322 2.345 2,655 +0.03(+1.37%)
Aug 25, 2006 2.264 2.331 2.250 2.313 98,296 +0.02(+0.79%)
Aug 24, 2006 2.327 2.345 2.286 2.295 62,837 -0.05(-2.31%)
Aug 23, 2006 2.255 2.350 2.255 2.350 17,681 +0.02(+0.97%)
Aug 22, 2006 2.291 2.331 2.182 2.327 59,630 +0.01(+0.58%)
Aug 21, 2006 2.309 2.341 2.309 2.313 6,119 -0.00(-0.19%)
Aug 18, 2006 2.250 2.350 2.250 2.318 52,060 +0.01(+0.39%)
Aug 17, 2006 2.282 2.327 2.273 2.309 35,439 +0.02(+0.99%)
Aug 16, 2006 2.345 2.359 2.277 2.286 123,912 -0.01(-0.59%)
Aug 15, 2006 2.345 2.390 2.250 2.300 69,370 -0.07(-2.86%)
Aug 14, 2006 2.318 2.390 2.196 2.368 52,421 +0.06(+2.75%)
Aug 11, 2006 2.350 2.350 2.241 2.304 30,044 -0.02(-0.97%)
Aug 10, 2006 2.327 2.350 2.259 2.327 28,470 -0.02(-0.96%)
Aug 09, 2006 2.341 2.350 2.309 2.350 71,791 +0.02(+0.97%)
Aug 08, 2006 2.363 2.363 2.291 2.327 25,557 -0.06(-2.46%)
Aug 07, 2006 2.395 2.476 2.386 2.386 52,238 -0.00(-0.19%)
Aug 04, 2006 2.499 2.546 2.359 2.390 87,682 -0.09(-3.82%)
Aug 03, 2006 2.503 2.503 2.427 2.485 13,241 -0.05(-1.96%)
Aug 02, 2006 2.472 2.535 2.440 2.535 15,448 +0.03(+1.08%)
Aug 01, 2006 2.476 2.548 2.476 2.508 50,883 -0.00(-0.18%)
Jul 31, 2006 2.481 2.553 2.481 2.512 15,049 +0.05(+2.21%)
Jul 28, 2006 2.440 2.467 2.440 2.458 35,720 +0.07(+2.84%)
Jul 27, 2006 2.359 2.422 2.352 2.390 17,696 -0.07(-2.76%)
Jul 26, 2006 2.404 2.485 2.390 2.458 27,224 +0.07(+3.03%)
Jul 25, 2006 2.377 2.422 2.304 2.386 27,007 +0.05(+2.33%)
Jul 24, 2006 2.273 2.354 2.273 2.331 9,295 +0.01(+0.39%)
Jul 21, 2006 2.282 2.354 2.232 2.322 18,044 -0.00(-0.19%)
Jul 20, 2006 2.304 2.363 2.304 2.327 20,297 -0.04(-1.53%)
Jul 19, 2006 2.374 2.404 2.304 2.363 48,008 +0.02(+0.77%)
Jul 18, 2006 2.472 2.521 2.151 2.345 96,555 -0.15(-5.98%)
Jul 17, 2006 2.417 2.639 2.408 2.494 127,181 +0.05(+1.84%)
Jul 14, 2006 2.372 2.472 2.368 2.449 79,818 +0.08(+3.24%)
Jul 13, 2006 2.372 2.392 2.359 2.372 13,836 +0.00(+0.19%)
Jul 12, 2006 2.395 2.417 2.368 2.368 113,160 -0.03(-1.13%)
Jul 11, 2006 2.350 2.426 2.309 2.395 68,071 +0.02(+0.76%)
Jul 10, 2006 2.277 2.404 2.268 2.377 197,047 +0.06(+2.73%)
Jul 07, 2006 2.259 2.386 2.259 2.313 124,848 -0.01(-0.39%)
Jul 06, 2006 2.503 2.562 2.304 2.322 219,774 -0.21(-8.21%)
Jul 05, 2006 2.598 2.598 2.530 2.530 53,738 -0.05(-1.93%)
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.