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 (%)
Mar 31, 2003 0.8585 0.8630 0.8178 0.8223 25,673 -0.04(-4.71%)
Mar 28, 2003 0.8811 0.9037 0.8585 0.8630 28,328 -0.02(-2.55%)
Mar 27, 2003 0.8811 0.9127 0.8720 0.8856 162,891 +0.02(+2.08%)
Mar 26, 2003 0.9127 0.9127 0.8630 0.8675 54,223 -0.02(-2.54%)
Mar 25, 2003 0.7772 0.9534 0.7772 0.8901 364,070 +0.11(+14.53%)
Mar 24, 2003 0.7907 0.8088 0.7681 0.7772 51,567 -0.03(-3.91%)
Mar 21, 2003 0.7907 0.8133 0.7907 0.8088 13,943 -0.00(-0.61%)
Mar 20, 2003 0.7726 0.8269 0.7636 0.8138 81,002 +0.03(+3.51%)
Mar 19, 2003 0.7681 0.8178 0.7681 0.7862 582,070 +0.02(+2.35%)
Mar 18, 2003 0.7907 0.7997 0.7681 0.7681 196,310 -0.01(-1.73%)
Mar 17, 2003 0.8043 0.8264 0.7591 0.7817 204,499 -0.03(-3.35%)
Mar 14, 2003 0.7952 0.8720 0.7907 0.8088 305,420 +0.04(+4.68%)
Mar 13, 2003 0.7591 0.7907 0.7455 0.7726 4,838,487 +0.01(+1.79%)
Mar 12, 2003 0.8178 0.8178 0.7229 0.7591 741,420 -0.10(-11.58%)
Mar 11, 2003 0.8404 0.8585 0.8269 0.8585 90,741 +0.02(+2.70%)
Mar 10, 2003 0.8630 0.8856 0.8359 0.8359 61,084 -0.05(-5.61%)
Mar 07, 2003 0.8766 0.9037 0.8495 0.8856 55,772 -0.01(-1.01%)
Mar 06, 2003 0.9082 0.9082 0.8404 0.8946 42,493 -0.00(-0.50%)
Mar 05, 2003 0.9308 0.9308 0.8540 0.8992 32,755 -0.03(-3.73%)
Mar 04, 2003 0.9082 0.9398 0.8992 0.9339 44,706 -0.00(-0.14%)
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.