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 (%)
Nov 29, 2002 1.270 1.328 1.265 1.265 56,879 +0.01(+1.08%)
Nov 27, 2002 1.337 1.351 1.252 1.252 63,518 -0.05(-4.15%)
Nov 26, 2002 1.333 1.346 1.297 1.306 40,501 -0.02(-1.37%)
Nov 25, 2002 1.243 1.356 1.224 1.324 113,979 +0.11(+8.92%)
Nov 22, 2002 1.256 1.279 1.193 1.215 52,452 -0.06(-4.61%)
Nov 21, 2002 1.310 1.310 1.243 1.274 30,984 -0.01(-0.70%)
Nov 20, 2002 1.166 1.288 1.152 1.283 92,732 +0.12(+10.51%)
Nov 19, 2002 1.252 1.287 1.161 1.161 64,625 -0.13(-9.79%)
Nov 18, 2002 1.243 1.288 1.243 1.287 32,976 +0.04(+3.56%)
Nov 15, 2002 1.252 1.274 1.238 1.243 26,558 -0.02(-1.75%)
Nov 14, 2002 1.252 1.306 1.252 1.265 106,897 -0.00(-0.36%)
Nov 13, 2002 1.270 1.314 1.182 1.270 40,501 -0.04(-3.10%)
Nov 12, 2002 1.175 1.315 1.175 1.310 135,668 +0.13(+10.69%)
Nov 11, 2002 1.207 1.207 1.175 1.184 23,017 -0.02(-1.87%)
Nov 08, 2002 1.360 1.365 1.206 1.206 203,835 -0.15(-11.00%)
Nov 07, 2002 1.238 1.369 1.238 1.356 167,981 +0.00(+0.34%)
Nov 06, 2002 1.274 1.351 1.274 1.351 155,145 +0.06(+4.99%)
Nov 05, 2002 1.238 1.288 1.238 1.287 15,713 -0.00(-0.07%)
Nov 04, 2002 1.157 1.288 1.157 1.288 249,648 +0.14(+12.65%)
Nov 01, 2002 1.116 1.152 1.084 1.143 51,124 +0.01(+1.20%)
Oct 31, 2002 1.152 1.152 1.107 1.130 79,232 +0.01(+0.81%)
Oct 30, 2002 1.102 1.170 1.102 1.121 104,462 +0.02(+1.64%)
Oct 29, 2002 1.075 1.130 1.062 1.102 111,545 +0.05(+4.72%)
Oct 28, 2002 1.075 1.152 1.053 1.053 73,699 -0.05(-4.90%)
Oct 25, 2002 1.071 1.107 1.062 1.107 62,024 +0.04(+3.38%)
Oct 24, 2002 1.005 1.098 1.003 1.071 90,298 +0.05(+4.87%)
Oct 23, 2002 1.026 1.026 0.9940 1.021 22,897 -0.01(-0.66%)
Oct 22, 2002 1.026 1.035 0.9850 1.028 26,337 -0.01(-0.65%)
Oct 21, 2002 0.9986 1.035 0.9895 1.035 48,026 +0.04(+3.62%)
Oct 18, 2002 1.016 1.021 0.9805 0.9986 23,902 -0.02(-1.73%)
Oct 17, 2002 0.9805 1.021 0.9805 1.016 27,996 +0.04(+3.64%)
Oct 16, 2002 0.9809 1.039 0.9760 0.9805 68,609 -0.03(-2.69%)
Oct 15, 2002 0.9760 1.017 0.9534 1.008 46,255 -0.01(-0.89%)
Oct 14, 2002 0.9534 1.017 0.9443 1.017 114,643 +0.06(+6.64%)
Oct 11, 2002 0.9217 0.9850 0.9217 0.9534 80,781 +0.01(+0.96%)
Oct 10, 2002 0.9443 0.9489 0.9082 0.9443 199,473 -0.00(-0.48%)
Oct 09, 2002 0.9489 0.9669 0.9443 0.9489 108,446 -0.01(-1.41%)
Oct 08, 2002 0.9398 0.9940 0.9353 0.9624 120,397 +0.01(+0.95%)
Oct 07, 2002 0.9579 0.9760 0.9127 0.9534 85,504 +0.01(+0.96%)
Oct 04, 2002 0.9805 1.021 0.9398 0.9443 117,540 -0.04(-3.69%)
Oct 03, 2002 1.008 1.039 0.9493 0.9805 183,031 -0.05(-4.82%)
Oct 02, 2002 1.021 1.057 0.9850 1.030 59,756 +0.01(+1.33%)
Oct 01, 2002 0.9443 1.017 0.9398 1.017 136,775 +0.08(+8.17%)
Sep 30, 2002 0.9398 0.9669 0.9353 0.9398 111,350 -0.04(-4.15%)
Sep 27, 2002 1.012 1.012 0.9534 0.9805 128,144 -0.04(-3.51%)
Sep 26, 2002 1.012 1.039 0.9398 1.016 272,887 -0.00(-0.49%)
Sep 25, 2002 1.021 1.061 1.012 1.021 252,481 +0.00(+0.44%)
Sep 24, 2002 1.017 1.030 1.008 1.017 14,739,881 +0.01(+0.90%)
Sep 23, 2002 1.017 1.066 0.9986 1.008 2,240,860 -0.01(-0.93%)
Sep 20, 2002 0.9805 1.044 0.9805 1.017 229,065 +0.02(+2.32%)
Sep 19, 2002 0.9986 0.9986 0.9714 0.9940 282,846 +0.00(+0.46%)
Sep 18, 2002 1.048 1.048 0.9579 0.9895 834,374 -0.07(-6.81%)
Sep 17, 2002 1.053 1.102 1.039 1.062 124,381 +0.01(+0.86%)
Sep 16, 2002 1.084 1.093 1.030 1.053 55,993 -0.03(-2.92%)
Sep 13, 2002 1.139 1.152 1.084 1.084 106,012 -0.06(-5.51%)
Sep 12, 2002 1.256 1.256 1.130 1.148 40,722 -0.10(-8.30%)
Sep 11, 2002 1.184 1.261 1.175 1.252 21,467 +0.03(+2.59%)
Sep 10, 2002 1.107 1.243 1.107 1.220 82,330 +0.10(+9.31%)
Sep 09, 2002 1.152 1.179 1.098 1.116 31,759 -0.09(-7.84%)
Sep 06, 2002 1.084 1.211 1.084 1.211 76,576 +0.09(+8.50%)
Sep 05, 2002 1.107 1.130 1.084 1.116 57,543 -0.04(-3.14%)
Sep 04, 2002 1.107 1.152 1.084 1.152 59,977 +0.06(+5.81%)
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.