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 (%)
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%)
Jan 03, 2011 1.274 1.346 1.265 1.346 10,236 +0.06(+4.93%)
Dec 31, 2010 1.197 1.283 1.184 1.283 42,787 +0.05(+4.03%)
Dec 30, 2010 1.211 1.234 1.211 1.234 29,282 +0.00(+0.00%)
Dec 29, 2010 1.211 1.234 1.211 1.234 28,990 +0.02(+1.87%)
Dec 28, 2010 1.265 1.265 1.188 1.211 12,905 -0.04(-2.90%)
Dec 27, 2010 1.292 1.292 1.238 1.247 41,470 -0.03(-2.64%)
Dec 23, 2010 1.265 1.328 1.265 1.281 12,599 +0.01(+0.89%)
Dec 22, 2010 1.292 1.306 1.265 1.270 22,977 -0.02(-1.75%)
Dec 21, 2010 1.315 1.356 1.252 1.292 55,847 +0.02(+1.78%)
Dec 20, 2010 1.261 1.333 1.261 1.270 15,645 +0.01(+0.72%)
Dec 17, 2010 1.333 1.333 1.243 1.261 64,866 -0.07(-5.42%)
Dec 16, 2010 1.270 1.333 1.243 1.333 93,936 +0.07(+5.36%)
Dec 15, 2010 1.261 1.265 1.261 1.265 1,327 -0.01(-0.71%)
Dec 14, 2010 1.265 1.279 1.256 1.274 8,631 -0.00(-0.02%)
Dec 13, 2010 1.274 1.275 1.265 1.274 18,995 -0.01(-1.03%)
Dec 10, 2010 1.310 1.310 1.265 1.288 5,355 -0.02(-1.38%)
Dec 09, 2010 1.319 1.324 1.306 1.306 2,078 -0.01(-0.69%)
Dec 08, 2010 1.310 1.319 1.306 1.315 6,196 +0.00(+0.35%)
Dec 07, 2010 1.292 1.310 1.292 1.310 9,074 +0.02(+1.75%)
Dec 06, 2010 1.283 1.301 1.283 1.288 3,319 -0.01(-1.04%)
Dec 03, 2010 1.292 1.301 1.265 1.301 12,086 +0.03(+2.13%)
Dec 02, 2010 1.279 1.279 1.265 1.274 10,764 +0.01(+0.71%)
Dec 01, 2010 1.261 1.265 1.247 1.265 14,662 +0.00(+0.36%)
Nov 30, 2010 1.252 1.292 1.252 1.261 5,780 +0.00(+0.00%)
Nov 29, 2010 1.252 1.270 1.252 1.261 12,639 +0.01(+0.72%)
Nov 26, 2010 1.265 1.265 1.243 1.252 8,454 -0.02(-1.42%)
Nov 24, 2010 1.333 1.270 1.270 1.270 15,718 -0.04(-2.77%)
Nov 23, 2010 1.310 1.338 1.301 1.306 42,395 -0.00(-0.35%)
Nov 22, 2010 1.319 1.319 1.310 1.310 1,770 -0.04(-3.01%)
Nov 19, 2010 1.351 1.351 1.333 1.351 10,864 +0.02(+1.36%)
Nov 18, 2010 1.315 1.356 1.315 1.333 7,531 +0.00(+0.26%)
Nov 17, 2010 1.356 1.356 1.310 1.329 34,523 -0.03(-1.92%)
Nov 16, 2010 1.315 1.356 1.310 1.356 11,641 +0.04(+3.09%)
Nov 15, 2010 1.319 1.319 1.315 1.315 1,106 +0.00(+0.00%)
Nov 12, 2010 1.315 1.315 1.315 1.315 442 -0.02(-1.36%)
Nov 11, 2010 1.333 1.333 1.310 1.333 43,734 +0.01(+0.68%)
Nov 10, 2010 1.261 1.328 1.261 1.324 9,673 +0.05(+4.27%)
Nov 09, 2010 1.257 1.274 1.256 1.270 1,876 -0.01(-1.06%)
Nov 08, 2010 1.261 1.283 1.261 1.283 10,284 -0.00(-0.35%)
Nov 05, 2010 1.234 1.292 1.234 1.288 5,090 -0.00(-0.35%)
Nov 04, 2010 1.265 1.292 1.265 1.292 28,802 +0.03(+2.51%)
Nov 03, 2010 1.288 1.288 1.261 1.261 30,165 -0.03(-2.11%)
Nov 02, 2010 1.297 1.301 1.252 1.288 11,280 +0.06(+5.17%)
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.