Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 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 (%)
Jun 30, 2010 1.040 1.057 1.026 1.048 7,719 +0.01(+0.87%)
Jun 29, 2010 0.9940 1.039 0.9940 1.039 50,682 +0.06(+5.99%)
Jun 25, 2010 0.9443 1.035 0.9443 0.9805 23,189 +0.04(+3.83%)
Jun 24, 2010 1.071 1.071 0.9398 0.9443 78,116 -0.16(-14.69%)
Jun 23, 2010 1.084 1.107 1.062 1.107 26,538 +0.07(+6.52%)
Jun 22, 2010 1.093 1.093 1.039 1.039 6,677 -0.07(-6.12%)
Jun 21, 2010 1.112 1.121 1.030 1.107 77,019 +0.02(+1.66%)
Jun 18, 2010 1.079 1.089 1.071 1.089 30,075 +0.02(+1.69%)
Jun 17, 2010 1.066 1.071 1.062 1.071 7,746 +0.01(+0.85%)
Jun 16, 2010 1.039 1.066 1.030 1.062 28,992 +0.02(+2.17%)
Jun 15, 2010 1.062 1.062 1.030 1.039 23,694 -0.02(-2.13%)
Jun 14, 2010 1.062 1.066 1.062 1.062 2,160 -0.00(-0.42%)
Jun 11, 2010 1.062 1.066 1.062 1.066 3,862 +0.00(+0.43%)
Jun 10, 2010 1.084 1.084 1.044 1.062 17,041 -0.04(-3.29%)
Jun 09, 2010 1.125 1.125 1.066 1.098 9,516 +0.00(+0.41%)
Jun 08, 2010 1.071 1.102 1.048 1.093 57,512 +0.08(+7.56%)
Jun 07, 2010 1.066 1.066 1.017 1.017 13,279 -0.05(-5.06%)
Jun 04, 2010 1.049 1.071 1.039 1.071 25,914 -0.00(-0.00%)
Jun 03, 2010 1.044 1.075 1.039 1.071 1,991 +0.02(+2.15%)
Jun 02, 2010 1.048 1.062 1.039 1.048 3,904 -0.04(-3.33%)
Jun 01, 2010 1.084 1.084 1.084 1.084 1,106 -0.01(-1.24%)
May 28, 2010 1.084 1.116 1.084 1.098 15,583 +0.01(+1.25%)
May 27, 2010 1.080 1.093 1.057 1.084 16,165 -0.02(-1.64%)
May 26, 2010 1.062 1.102 1.026 1.102 73,053 +0.04(+3.39%)
May 25, 2010 1.075 1.075 1.039 1.066 25,223 -0.02(-2.07%)
May 24, 2010 1.071 1.098 1.048 1.089 69,047 +0.02(+1.69%)
May 21, 2010 1.084 1.084 1.071 1.071 28,720 -0.01(-1.25%)
May 20, 2010 1.084 1.084 1.044 1.084 15,235 +0.03(+3.00%)
May 19, 2010 1.057 1.062 1.048 1.053 2,434 -0.04(-3.32%)
May 18, 2010 1.066 1.089 1.057 1.089 2,877 -0.02(-1.63%)
May 17, 2010 1.072 1.112 1.072 1.107 5,090 +0.00(+0.00%)
May 14, 2010 1.103 1.107 1.066 1.107 4,869 -0.02(-2.00%)
May 13, 2010 1.075 1.143 1.075 1.130 18,564 +0.00(+0.40%)
May 12, 2010 1.080 1.139 1.080 1.125 37,411 -0.02(-1.58%)
May 11, 2010 1.093 1.143 1.044 1.143 49,743 +0.08(+7.20%)
May 10, 2010 1.066 1.107 1.066 1.066 47,453 -0.02(-2.07%)
May 07, 2010 1.107 1.125 1.084 1.089 8,981 -0.03(-2.82%)
May 06, 2010 1.057 1.157 1.057 1.121 61,973 +0.08(+7.36%)
May 05, 2010 1.102 1.127 1.044 1.044 43,144 -0.14(-12.17%)
May 04, 2010 1.066 1.188 1.066 1.188 56,438 +0.12(+11.44%)
May 03, 2010 1.121 1.121 1.066 1.066 56,850 -0.06(-5.22%)
Apr 30, 2010 1.102 1.130 1.102 1.125 18,918 +0.01(+0.81%)
Apr 29, 2010 1.134 1.134 1.093 1.116 18,391 -0.01(-1.14%)
Apr 28, 2010 1.220 1.220 1.064 1.129 37,974 -0.09(-7.47%)
Apr 27, 2010 1.053 1.229 1.053 1.220 112,248 +0.17(+15.88%)
Apr 26, 2010 1.071 1.098 1.053 1.053 45,607 +0.01(+0.87%)
Apr 23, 2010 1.098 1.125 1.044 1.044 47,585 -0.10(-9.05%)
Apr 22, 2010 1.139 1.170 1.102 1.148 13,487 -0.01(-0.98%)
Apr 21, 2010 1.062 1.159 1.044 1.159 139,398 +0.13(+13.00%)
Apr 20, 2010 1.017 1.044 1.017 1.026 62,586 +0.01(+0.89%)
Apr 19, 2010 1.039 1.053 1.017 1.017 5,311 -0.01(-1.32%)
Apr 16, 2010 1.061 1.066 1.017 1.030 9,229 -0.03(-2.69%)
Apr 15, 2010 1.044 1.059 1.044 1.059 708 -0.01(-1.14%)
Apr 14, 2010 1.071 1.071 1.071 1.071 5,532 +0.00(+0.42%)
Apr 13, 2010 1.062 1.071 1.062 1.066 3,319 +0.02(+1.72%)
Apr 12, 2010 1.044 1.071 1.044 1.048 16,552 +0.00(+0.00%)
Apr 09, 2010 1.039 1.057 1.039 1.048 12,077 +0.02(+2.20%)
Apr 08, 2010 1.062 1.062 0.9940 1.026 57,235 -0.06(-5.81%)
Apr 07, 2010 1.093 1.107 1.039 1.089 22,984 -0.02(-1.63%)
Apr 06, 2010 1.053 1.107 1.035 1.107 47,959 +0.04(+3.38%)
Apr 05, 2010 1.039 1.071 1.039 1.071 13,617 +0.03(+3.04%)
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.