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 30, 2007 2.752 2.824 2.752 2.797 29,470 +0.06(+2.15%)
Mar 29, 2007 2.783 2.792 2.706 2.738 94,707 -0.05(-1.62%)
Mar 28, 2007 2.792 2.801 2.779 2.783 17,867 +0.00(+0.00%)
Mar 27, 2007 2.792 2.792 2.756 2.783 37,427 +0.00(+0.00%)
Mar 26, 2007 2.752 2.783 2.743 2.783 108,468 +0.05(+1.82%)
Mar 23, 2007 2.652 2.761 2.652 2.734 144,092 +0.07(+2.54%)
Mar 22, 2007 2.675 2.688 2.639 2.666 137,311 +0.10(+3.87%)
Mar 21, 2007 2.584 2.639 2.553 2.566 69,983 +0.00(+0.00%)
Mar 20, 2007 2.589 2.598 2.553 2.566 41,453 -0.00(-0.18%)
Mar 19, 2007 2.472 2.584 2.472 2.571 61,188 +0.12(+4.79%)
Mar 16, 2007 2.476 2.494 2.426 2.453 35,676 -0.03(-1.27%)
Mar 15, 2007 2.485 2.503 2.440 2.485 30,588 +0.02(+0.92%)
Mar 14, 2007 2.444 2.503 2.440 2.462 44,954 +0.00(+0.18%)
Mar 13, 2007 2.517 2.508 2.440 2.458 28,351 -0.06(-2.33%)
Mar 12, 2007 2.503 2.544 2.499 2.517 17,632 -0.02(-0.89%)
Mar 09, 2007 2.553 2.575 2.490 2.539 76,242 -0.03(-1.23%)
Mar 08, 2007 2.530 2.603 2.530 2.571 31,980 -0.03(-1.04%)
Mar 07, 2007 2.539 2.598 2.490 2.598 35,732 +0.04(+1.41%)
Mar 06, 2007 2.535 2.643 2.467 2.562 74,389 +0.02(+0.89%)
Mar 05, 2007 2.481 2.553 2.481 2.539 49,451 +0.04(+1.44%)
Mar 02, 2007 2.499 2.648 2.481 2.503 116,571 +0.02(+0.73%)
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.