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

Aware Inc (NQ: AWRE )

2.070 -0.080 (-3.72%)
Streaming Delayed Price Updated: 12:19 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 31, 2009 1.197 1.265 1.265 1.265 15,049 +0.05(+4.48%)
Dec 30, 2009 1.170 1.220 1.170 1.211 9,516 +0.04(+3.08%)
Dec 29, 2009 1.130 1.211 1.102 1.175 20,883 +0.00(+0.00%)
Dec 28, 2009 1.175 1.188 1.175 1.175 11,174 -0.02(-1.89%)
Dec 24, 2009 1.188 1.229 1.089 1.197 26,584 -0.01(-1.12%)
Dec 23, 2009 1.277 1.277 1.103 1.211 61,586 -0.01(-1.11%)
Dec 22, 2009 1.247 1.256 1.211 1.224 13,124 +0.02(+1.88%)
Dec 21, 2009 1.234 1.279 1.188 1.202 28,851 -0.11(-8.28%)
Dec 18, 2009 1.130 1.310 1.130 1.310 92,066 +0.16(+14.16%)
Dec 17, 2009 1.066 1.148 1.062 1.148 11,446 +0.04(+3.26%)
Dec 16, 2009 1.148 1.175 1.080 1.112 6,832 -0.05(-3.91%)
Dec 15, 2009 1.116 1.166 1.116 1.157 22,760 +0.04(+3.64%)
Dec 14, 2009 1.048 1.157 1.048 1.116 52,536 +0.08(+7.86%)
Dec 11, 2009 1.003 1.035 1.003 1.035 442 +0.03(+2.69%)
Dec 10, 2009 1.012 1.057 1.001 1.008 26,436 -0.00(-0.45%)
Dec 09, 2009 0.9850 1.075 0.9850 1.012 11,397 +0.09(+9.27%)
Dec 08, 2009 0.9263 0.9263 0.9082 0.9263 21,591 +0.02(+2.50%)
Dec 07, 2009 0.9217 0.9489 0.9037 0.9037 73,964 -0.04(-3.85%)
Dec 04, 2009 0.9308 0.9489 0.8946 0.9398 108,844 +0.01(+1.46%)
Dec 03, 2009 0.8946 0.9443 0.8811 0.9263 42,626 +0.03(+3.02%)
Dec 02, 2009 0.9489 0.9489 0.8766 0.8992 23,539 -0.03(-3.40%)
Dec 01, 2009 1.001 1.008 0.9127 0.9308 47,614 -0.04(-4.19%)
Nov 30, 2009 0.9534 0.9714 0.9534 0.9714 2,655 +0.01(+0.94%)
Nov 27, 2009 0.9489 0.9714 0.9489 0.9624 2,655 -0.01(-1.39%)
Nov 25, 2009 0.9669 0.9761 0.9534 0.9760 19,540 +0.01(+1.41%)
Nov 24, 2009 0.9850 0.9986 0.9398 0.9624 20,255 -0.02(-2.29%)
Nov 23, 2009 1.026 1.026 0.9669 0.9850 17,229 -0.05(-5.22%)
Nov 20, 2009 1.039 1.057 1.017 1.039 8,653 -0.01(-0.86%)
Nov 19, 2009 0.9760 1.080 0.9760 1.048 14,629 +0.06(+5.94%)
Nov 18, 2009 0.9714 0.9895 0.9714 0.9895 7,989 +0.00(+0.46%)
Nov 17, 2009 1.001 1.030 0.9534 0.9850 34,525 -0.02(-1.80%)
Nov 16, 2009 1.057 1.067 1.003 1.003 25,673 -0.05(-5.13%)
Nov 13, 2009 1.084 1.084 1.026 1.057 4,404 -0.03(-2.50%)
Nov 12, 2009 1.080 1.092 1.068 1.084 2,489 +0.00(+0.00%)
Nov 11, 2009 1.080 1.084 1.080 1.084 442 -0.00(-0.00%)
Nov 10, 2009 1.084 1.084 1.084 1.084 221 +0.00(+0.00%)
Nov 09, 2009 1.066 1.086 1.066 1.084 11,508 +0.01(+0.84%)
Nov 06, 2009 1.080 1.084 1.075 1.075 5,090 +0.01(+0.85%)
Nov 05, 2009 1.098 1.098 1.039 1.066 4,426 +0.00(+0.22%)
Nov 04, 2009 1.121 1.121 1.064 1.064 34,010 -0.04(-3.88%)
Nov 03, 2009 1.098 1.107 1.098 1.107 3,098 +0.06(+5.63%)
Nov 02, 2009 1.053 1.107 1.048 1.048 7,082 -0.01(-0.88%)
Oct 30, 2009 0.9669 1.057 0.9535 1.057 8,144 -0.03(-2.50%)
Oct 29, 2009 1.057 1.088 1.057 1.084 4,537 +0.02(+2.12%)
Oct 28, 2009 1.104 1.104 1.062 1.062 2,547 -0.06(-5.24%)
Oct 27, 2009 1.048 1.130 1.048 1.121 46,997 +0.04(+3.33%)
Oct 26, 2009 1.048 1.084 1.048 1.084 20,140 +0.00(+0.00%)
Oct 23, 2009 1.066 1.084 1.066 1.084 1,781 +0.00(+0.00%)
Oct 22, 2009 1.084 1.084 1.039 1.084 42,845 -0.00(-0.42%)
Oct 21, 2009 1.134 1.134 1.089 1.089 13,327 -0.04(-3.60%)
Oct 20, 2009 1.017 1.130 1.017 1.130 115,241 +0.13(+13.43%)
Oct 19, 2009 0.9760 1.031 0.9760 0.9958 6,486 -0.01(-1.17%)
Oct 16, 2009 0.9082 1.008 0.9082 1.008 14,317 -0.02(-1.76%)
Oct 15, 2009 1.021 1.035 1.017 1.026 4,824 -0.00(-0.44%)
Oct 14, 2009 1.026 1.030 1.026 1.030 3,727 +0.00(+0.00%)
Oct 13, 2009 1.030 1.030 1.026 1.030 5,311 +0.01(+0.88%)
Oct 12, 2009 1.035 1.039 1.012 1.021 15,003 -0.00(-0.44%)
Oct 09, 2009 1.057 1.084 0.9940 1.026 36,247 -0.04(-3.40%)
Oct 08, 2009 1.075 1.080 1.062 1.062 10,906 -0.04(-3.29%)
Oct 07, 2009 1.089 1.098 1.055 1.098 15,005 -0.00(-0.08%)
Oct 06, 2009 1.130 1.134 1.098 1.099 13,234 -0.05(-4.63%)
Oct 05, 2009 1.152 1.152 1.152 1.152 221 +0.03(+2.41%)
Oct 02, 2009 1.098 1.130 1.098 1.125 5,532 +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.