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, 2006 2.688 2.720 2.598 2.616 64,981 -0.01(-0.34%)
Mar 30, 2006 2.688 2.697 2.621 2.625 48,039 -0.07(-2.68%)
Mar 29, 2006 2.747 2.756 2.684 2.697 108,964 -0.06(-2.13%)
Mar 28, 2006 2.706 2.765 2.706 2.756 72,201 +0.03(+1.16%)
Mar 27, 2006 2.738 2.738 2.702 2.725 79,648 -0.03(-1.15%)
Mar 24, 2006 2.711 2.756 2.711 2.756 51,937 +0.04(+1.50%)
Mar 23, 2006 2.720 2.743 2.670 2.716 36,075 -0.02(-0.83%)
Mar 22, 2006 2.711 2.743 2.679 2.738 44,706 +0.02(+0.66%)
Mar 21, 2006 2.752 2.752 2.675 2.720 49,684 +0.00(+0.00%)
Mar 20, 2006 2.716 2.729 2.706 2.720 34,426 -0.00(-0.17%)
Mar 17, 2006 2.738 2.756 2.711 2.725 154,346 +0.00(+0.17%)
Mar 16, 2006 2.716 2.770 2.626 2.720 40,072 +0.00(+0.00%)
Mar 15, 2006 2.752 2.752 2.598 2.720 77,315 -0.03(-1.15%)
Mar 14, 2006 2.709 2.770 2.697 2.752 111,020 -0.03(-0.98%)
Mar 13, 2006 2.729 2.788 2.729 2.779 68,026 +0.02(+0.82%)
Mar 10, 2006 2.417 2.756 2.417 2.756 260,975 +0.31(+12.75%)
Mar 09, 2006 2.475 2.475 2.440 2.444 56,885 +0.00(+0.00%)
Mar 08, 2006 2.422 2.453 2.422 2.444 88,921 +0.00(+0.00%)
Mar 07, 2006 2.413 2.449 2.413 2.444 75,972 +0.02(+0.93%)
Mar 06, 2006 2.381 2.440 2.381 2.422 33,492 +0.03(+1.13%)
Mar 03, 2006 2.399 2.417 2.363 2.395 37,783 -0.03(-1.30%)
Mar 02, 2006 2.431 2.435 2.386 2.426 30,201 -0.01(-0.56%)
Mar 01, 2006 2.386 2.503 2.372 2.440 124,744 +0.00(+0.19%)
Feb 28, 2006 2.440 2.494 2.408 2.435 64,176 -0.00(-0.19%)
Feb 27, 2006 2.377 2.485 2.377 2.440 57,961 +0.06(+2.66%)
Feb 24, 2006 2.417 2.417 2.350 2.377 154,773 -0.05(-2.23%)
Feb 23, 2006 2.517 2.517 2.426 2.431 143,463 -0.09(-3.58%)
Feb 22, 2006 2.584 2.584 2.485 2.521 120,194 -0.06(-2.45%)
Feb 21, 2006 2.435 2.594 2.354 2.584 146,491 +0.13(+5.34%)
Feb 17, 2006 2.417 2.508 2.259 2.453 437,347 -0.28(-10.40%)
Feb 16, 2006 2.801 2.801 2.666 2.738 472,074 -0.06(-2.26%)
Feb 15, 2006 2.761 2.801 2.643 2.801 97,978 +0.03(+1.14%)
Feb 14, 2006 2.711 2.779 2.688 2.770 180,968 +0.03(+0.99%)
Feb 13, 2006 2.643 2.756 2.643 2.743 241,840 +0.09(+3.58%)
Feb 10, 2006 2.521 2.684 2.503 2.648 217,397 +0.11(+4.46%)
Feb 09, 2006 2.634 2.634 2.476 2.535 209,954 -0.08(-2.94%)
Feb 08, 2006 2.444 2.621 2.440 2.612 409,631 +0.19(+7.84%)
Feb 07, 2006 2.196 2.472 2.196 2.422 264,799 +0.20(+9.17%)
Feb 06, 2006 2.124 2.223 2.124 2.219 228,319 +0.09(+4.47%)
Feb 03, 2006 2.060 2.133 2.033 2.124 154,118 +0.08(+3.75%)
Feb 02, 2006 2.078 2.146 2.033 2.047 168,935 -0.01(-0.44%)
Feb 01, 2006 2.029 2.124 1.952 2.056 256,263 +0.06(+2.94%)
Jan 31, 2006 2.092 2.133 1.966 1.997 614,920 -0.07(-3.28%)
Jan 30, 2006 2.155 2.223 2.056 2.065 165,856 -0.06(-2.77%)
Jan 27, 2006 2.124 2.233 2.115 2.124 116,507 +0.03(+1.51%)
Jan 26, 2006 2.110 2.250 2.065 2.092 156,382 +0.01(+0.65%)
Jan 25, 2006 2.142 2.354 2.074 2.078 213,456 -0.09(-4.17%)
Jan 24, 2006 2.259 2.304 2.146 2.169 131,375 -0.06(-2.83%)
Jan 23, 2006 2.268 2.300 2.223 2.232 137,142 -0.05(-2.18%)
Jan 20, 2006 2.309 2.359 2.246 2.282 238,057 -0.04(-1.75%)
Jan 19, 2006 2.494 2.503 2.322 2.322 159,750 -0.16(-6.55%)
Jan 18, 2006 2.462 2.499 2.440 2.485 89,158 -0.00(-0.18%)
Jan 17, 2006 2.503 2.557 2.481 2.490 108,674 -0.05(-1.96%)
Jan 13, 2006 2.494 2.584 2.494 2.539 338,503 +0.03(+1.26%)
Jan 12, 2006 2.557 2.594 2.503 2.508 120,619 -0.05(-1.94%)
Jan 11, 2006 2.612 2.612 2.557 2.557 70,390 -0.06(-2.25%)
Jan 10, 2006 2.657 2.752 2.595 2.616 122,460 -0.08(-3.02%)
Jan 09, 2006 2.711 2.801 2.693 2.697 153,215 -0.01(-0.50%)
Jan 06, 2006 2.458 2.847 2.441 2.711 423,618 +0.28(+11.52%)
Jan 05, 2006 2.431 2.449 2.336 2.431 99,804 -0.05(-2.00%)
Jan 04, 2006 2.219 2.481 2.214 2.481 156,789 +0.24(+10.91%)
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.