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 (%)
Jan 29, 2010 1.157 1.159 1.107 1.157 17,318 +0.00(+0.00%)
Jan 28, 2010 1.102 1.170 1.102 1.157 1,327 -0.00(-0.38%)
Jan 27, 2010 1.112 1.161 1.112 1.161 12,725 -0.01(-1.16%)
Jan 25, 2010 1.139 1.175 1.175 1.175 7,303 +0.02(+1.56%)
Jan 22, 2010 1.193 1.193 1.084 1.157 13,805 -0.07(-5.88%)
Jan 21, 2010 1.152 1.247 1.112 1.229 18,480 +0.05(+3.82%)
Jan 20, 2010 1.118 1.184 1.118 1.184 4,869 +0.06(+5.22%)
Jan 19, 2010 1.161 1.161 1.089 1.125 46,744 -0.05(-3.86%)
Jan 15, 2010 1.238 1.170 1.170 1.170 8,852 -0.03(-2.63%)
Jan 14, 2010 1.193 1.279 1.193 1.202 11,090 -0.02(-1.84%)
Jan 13, 2010 1.224 1.228 1.197 1.224 10,674 +0.02(+1.88%)
Jan 12, 2010 1.202 1.238 1.197 1.202 10,025 -0.02(-1.48%)
Jan 11, 2010 1.224 1.283 1.197 1.220 7,878 -0.01(-0.73%)
Jan 08, 2010 1.233 1.243 1.229 1.229 2,655 -0.03(-2.51%)
Jan 07, 2010 1.229 1.274 1.229 1.261 20,414 +0.04(+3.33%)
Jan 06, 2010 1.256 1.256 1.220 1.220 13,168 -0.01(-0.73%)
Jan 05, 2010 1.325 1.333 1.229 1.229 39,974 -0.08(-5.89%)
Jan 04, 2010 1.247 1.310 1.247 1.306 14,883 +0.04(+3.22%)
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%)
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.