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 (%)
May 24, 2011 1.378 1.383 1.374 1.374 11,546 -0.01(-0.65%)
May 23, 2011 1.428 1.428 1.378 1.383 63,735 -0.04(-2.86%)
May 20, 2011 1.450 1.450 1.419 1.423 72,884 -0.05(-3.08%)
May 19, 2011 1.487 1.487 1.468 1.468 1,770 -0.03(-2.11%)
May 18, 2011 1.432 1.523 1.428 1.500 42,745 +0.00(+0.30%)
May 17, 2011 1.541 1.577 1.491 1.496 46,919 -0.04(-2.36%)
May 16, 2011 1.572 1.649 1.509 1.532 50,465 -0.04(-2.59%)
May 13, 2011 1.554 1.645 1.535 1.572 78,258 +0.07(+4.63%)
May 12, 2011 1.509 1.532 1.500 1.503 14,160 +0.01(+0.48%)
May 11, 2011 1.496 1.523 1.468 1.496 11,194 +0.00(+0.31%)
May 10, 2011 1.468 1.527 1.468 1.491 2,213 +0.02(+1.53%)
May 09, 2011 1.482 1.482 1.446 1.468 15,912 -0.03(-1.81%)
May 06, 2011 1.464 1.496 1.446 1.496 27,609 -0.01(-0.51%)
May 05, 2011 1.505 1.505 1.469 1.503 3,541 +0.00(+0.21%)
May 04, 2011 1.514 1.514 1.496 1.500 5,433 -0.03(-1.78%)
May 03, 2011 1.527 1.527 1.514 1.527 10,180 +0.03(+2.11%)
May 02, 2011 1.496 1.527 1.464 1.496 8,996 -0.01(-0.62%)
Apr 29, 2011 1.545 1.545 1.491 1.505 48,876 +0.01(+0.63%)
Apr 28, 2011 1.532 1.545 1.496 1.496 1,991 -0.05(-3.22%)
Apr 27, 2011 1.455 1.550 1.441 1.545 35,882 +0.09(+5.88%)
Apr 26, 2011 1.423 1.459 1.423 1.459 15,434 +0.03(+2.22%)
Apr 25, 2011 1.423 1.428 1.419 1.428 8,126 +0.01(+0.64%)
Apr 21, 2011 1.473 1.473 1.378 1.419 24,754 -0.06(-3.98%)
Apr 20, 2011 1.450 1.478 1.450 1.478 442 +0.02(+1.55%)
Apr 19, 2011 1.459 1.473 1.446 1.455 18,354 -0.00(-0.31%)
Apr 18, 2011 1.432 1.459 1.432 1.459 8,299 +0.02(+1.25%)
Apr 15, 2011 1.468 1.469 1.423 1.441 52,503 -0.04(-2.71%)
Apr 14, 2011 1.527 1.536 1.468 1.481 66,865 -0.02(-1.54%)
Apr 13, 2011 1.527 1.527 1.505 1.505 28,565 -0.03(-1.77%)
Apr 12, 2011 1.464 1.581 1.464 1.532 31,515 +0.10(+6.94%)
Apr 11, 2011 1.441 1.441 1.414 1.432 13,803 +0.03(+2.26%)
Apr 08, 2011 1.428 1.432 1.401 1.401 26,337 +0.01(+0.98%)
Apr 07, 2011 1.378 1.387 1.371 1.387 25,465 +0.02(+1.66%)
Apr 06, 2011 1.410 1.423 1.337 1.365 59,023 -0.08(-5.33%)
Apr 05, 2011 1.496 1.496 1.441 1.441 17,594 -0.07(-4.78%)
Apr 04, 2011 1.396 1.568 1.396 1.514 15,496 -0.05(-2.90%)
Apr 01, 2011 1.545 1.586 1.473 1.559 163,223 -0.07(-4.16%)
Mar 31, 2011 1.532 1.627 1.532 1.627 17,926 +0.09(+5.57%)
Mar 30, 2011 1.496 1.545 1.496 1.541 4,382 +0.05(+3.65%)
Mar 29, 2011 1.514 1.572 1.478 1.487 3,463 -0.02(-1.20%)
Mar 28, 2011 1.505 1.505 1.505 1.505 442 -0.11(-6.98%)
Mar 25, 2011 1.586 1.618 1.581 1.618 2,877 +0.02(+1.13%)
Mar 24, 2011 1.590 1.613 1.541 1.599 6,064 -0.01(-0.84%)
Mar 23, 2011 1.622 1.623 1.577 1.613 34,370 -0.03(-1.68%)
Mar 22, 2011 1.618 1.681 1.613 1.641 18,148 +0.00(+0.03%)
Mar 21, 2011 1.694 1.694 1.631 1.640 1,615 -0.05(-2.94%)
Mar 18, 2011 1.667 1.690 1.623 1.690 40,762 +0.02(+1.35%)
Mar 17, 2011 1.613 1.667 1.613 1.667 1,106 +0.02(+1.40%)
Mar 16, 2011 1.649 1.654 1.644 1.644 4,911 +0.04(+2.22%)
Mar 15, 2011 1.609 1.622 1.581 1.609 44,613 -0.06(-3.52%)
Mar 14, 2011 1.613 1.667 1.613 1.667 3,319 +0.02(+1.09%)
Mar 11, 2011 1.649 1.649 1.618 1.649 66,763 +0.02(+1.39%)
Mar 10, 2011 1.631 1.649 1.595 1.627 17,085 -0.00(-0.14%)
Mar 09, 2011 1.627 1.629 1.627 1.629 1,516 +0.00(+0.14%)
Mar 08, 2011 1.667 1.694 1.627 1.627 19,608 -0.05(-3.23%)
Mar 07, 2011 1.640 1.703 1.627 1.681 26,414 +0.05(+3.34%)
Mar 04, 2011 1.627 1.663 1.627 1.627 22,304 +0.00(+0.00%)
Mar 03, 2011 1.627 1.663 1.627 1.627 2,762 +0.02(+1.12%)
Mar 02, 2011 1.627 1.672 1.590 1.609 18,345 -0.02(-1.11%)
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.