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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 1.532 1.627 1.532 1.627 17,926 +0.09(+5.57%)
Mar 30, 2011 1.496 1.545 1.496 1.541 4,382 +0.05(+3.65%)
Mar 29, 2011 1.514 1.572 1.478 1.487 3,463 -0.02(-1.20%)
Mar 28, 2011 1.505 1.505 1.505 1.505 442 -0.11(-6.98%)
Mar 25, 2011 1.586 1.618 1.581 1.618 2,877 +0.02(+1.13%)
Mar 24, 2011 1.590 1.613 1.541 1.599 6,064 -0.01(-0.84%)
Mar 23, 2011 1.622 1.623 1.577 1.613 34,370 -0.03(-1.68%)
Mar 22, 2011 1.618 1.681 1.613 1.641 18,148 +0.00(+0.03%)
Mar 21, 2011 1.694 1.694 1.631 1.640 1,615 -0.05(-2.94%)
Mar 18, 2011 1.667 1.690 1.623 1.690 40,762 +0.02(+1.35%)
Mar 17, 2011 1.613 1.667 1.613 1.667 1,106 +0.02(+1.40%)
Mar 16, 2011 1.649 1.654 1.644 1.644 4,911 +0.04(+2.22%)
Mar 15, 2011 1.609 1.622 1.581 1.609 44,613 -0.06(-3.52%)
Mar 14, 2011 1.613 1.667 1.613 1.667 3,319 +0.02(+1.09%)
Mar 11, 2011 1.649 1.649 1.618 1.649 66,763 +0.02(+1.39%)
Mar 10, 2011 1.631 1.649 1.595 1.627 17,085 -0.00(-0.14%)
Mar 09, 2011 1.627 1.629 1.627 1.629 1,516 +0.00(+0.14%)
Mar 08, 2011 1.667 1.694 1.627 1.627 19,608 -0.05(-3.23%)
Mar 07, 2011 1.640 1.703 1.627 1.681 26,414 +0.05(+3.34%)
Mar 04, 2011 1.627 1.663 1.627 1.627 22,304 +0.00(+0.00%)
Mar 03, 2011 1.627 1.663 1.627 1.627 2,762 +0.02(+1.12%)
Mar 02, 2011 1.627 1.672 1.590 1.609 18,345 -0.02(-1.11%)
Mar 01, 2011 1.586 1.627 1.586 1.627 41,725 +0.02(+1.12%)
Feb 28, 2011 1.595 1.631 1.595 1.609 6,644 -0.03(-1.93%)
Feb 25, 2011 1.595 1.640 1.595 1.640 48,716 +0.00(+0.00%)
Feb 24, 2011 1.604 1.640 1.604 1.640 442 +0.05(+3.42%)
Feb 23, 2011 1.645 1.645 1.572 1.586 30,586 -0.06(-3.57%)
Feb 22, 2011 1.613 1.708 1.590 1.645 7,458 -0.04(-2.41%)
Feb 18, 2011 1.712 1.712 1.685 1.685 1,106 +0.02(+1.08%)
Feb 17, 2011 1.690 1.694 1.645 1.667 8,078 -0.00(-0.27%)
Feb 16, 2011 1.676 1.690 1.672 1.672 19,011 -0.02(-1.07%)
Feb 15, 2011 1.591 1.717 1.590 1.690 23,017 +0.04(+2.19%)
Feb 14, 2011 1.663 1.681 1.618 1.654 15,695 +0.02(+1.11%)
Feb 11, 2011 1.577 1.645 1.572 1.636 54,482 +0.05(+3.43%)
Feb 10, 2011 1.581 1.640 1.581 1.581 52,023 -0.04(-2.51%)
Feb 09, 2011 1.649 1.667 1.604 1.622 18,413 -0.03(-1.64%)
Feb 08, 2011 1.636 1.690 1.627 1.649 17,037 +0.01(+0.80%)
Feb 07, 2011 1.649 1.672 1.636 1.636 15,837 -0.01(-0.79%)
Feb 04, 2011 1.532 1.649 1.532 1.649 55,110 -0.03(-1.88%)
Feb 03, 2011 1.654 1.690 1.640 1.681 23,515 +0.03(+1.92%)
Feb 02, 2011 1.681 1.694 1.649 1.649 39,536 -0.04(-2.14%)
Feb 01, 2011 1.699 1.699 1.550 1.685 52,286 -0.01(-0.53%)
Jan 31, 2011 1.749 1.749 1.690 1.694 34,893 -0.02(-1.06%)
Jan 28, 2011 1.758 1.762 1.681 1.712 35,260 -0.06(-3.32%)
Jan 27, 2011 1.785 1.785 1.681 1.771 9,764 -0.00(-0.25%)
Jan 26, 2011 1.785 1.798 1.744 1.776 17,119 -0.01(-0.76%)
Jan 25, 2011 1.785 1.853 1.744 1.789 46,001 +0.00(+0.25%)
Jan 24, 2011 1.785 1.785 1.753 1.785 3,627 +0.00(+0.00%)
Jan 21, 2011 1.749 1.785 1.667 1.785 56,595 +0.02(+1.28%)
Jan 20, 2011 1.749 1.780 1.735 1.762 7,746 +0.03(+1.56%)
Jan 19, 2011 1.771 1.825 1.676 1.735 40,722 -0.03(-1.79%)
Jan 18, 2011 1.753 1.920 1.672 1.767 119,328 +0.04(+2.13%)
Jan 14, 2011 1.762 1.771 1.649 1.730 61,278 +0.10(+6.34%)
Jan 13, 2011 1.536 1.740 1.518 1.627 53,103 +0.09(+5.85%)
Jan 12, 2011 1.514 1.572 1.505 1.537 16,769 +0.06(+4.01%)
Jan 11, 2011 1.419 1.482 1.419 1.478 86,423 +0.09(+6.17%)
Jan 10, 2011 1.410 1.414 1.365 1.392 22,514 +0.00(+0.33%)
Jan 07, 2011 1.374 1.388 1.360 1.387 15,445 +0.01(+0.65%)
Jan 06, 2011 1.356 1.378 1.346 1.378 28,775 +0.02(+1.67%)
Jan 05, 2011 1.306 1.356 1.306 1.356 14,184 +0.02(+1.70%)
Jan 04, 2011 1.342 1.342 1.326 1.333 898 -0.01(-1.01%)
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.