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

Aware Inc (NQ: AWRE )

2.150 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2012 1.689 1.785 1.689 1.762 44,998 +0.09(+5.12%)
Mar 29, 2012 1.717 1.717 1.676 1.676 21,888 -0.06(-3.64%)
Mar 28, 2012 1.775 1.775 1.740 1.740 9,848 -0.04(-2.04%)
Mar 27, 2012 1.776 1.776 1.740 1.776 3,868 +0.01(+0.51%)
Mar 26, 2012 1.807 1.875 1.740 1.767 78,158 -0.01(-0.51%)
Mar 23, 2012 1.839 1.839 1.762 1.776 9,076 -0.07(-3.68%)
Mar 22, 2012 1.703 1.843 1.672 1.843 24,420 +0.13(+7.65%)
Mar 21, 2012 1.776 1.839 1.703 1.712 25,458 -0.10(-5.49%)
Mar 20, 2012 1.853 1.853 1.807 1.812 6,196 -0.04(-2.20%)
Mar 19, 2012 1.853 1.875 1.853 1.853 22,468 +0.01(+0.74%)
Mar 16, 2012 1.803 1.843 1.721 1.839 55,938 -0.01(-0.49%)
Mar 15, 2012 1.857 1.875 1.843 1.848 11,656 -0.02(-0.97%)
Mar 14, 2012 1.884 1.889 1.835 1.866 24,792 -0.00(-0.24%)
Mar 13, 2012 1.875 1.898 1.871 1.871 2,888 -0.01(-0.72%)
Mar 12, 2012 1.880 1.884 1.843 1.884 14,208 +0.00(+0.24%)
Mar 09, 2012 1.893 1.898 1.875 1.880 20,140 +0.00(+0.24%)
Mar 08, 2012 1.916 2.001 1.848 1.875 61,814 -0.05(-2.35%)
Mar 07, 2012 1.934 1.934 1.853 1.920 103,309 -0.06(-3.19%)
Mar 06, 2012 1.947 2.002 1.920 1.984 55,101 -0.03(-1.35%)
Mar 05, 2012 2.033 2.033 1.961 2.011 2,877 -0.02(-1.11%)
Mar 02, 2012 2.033 2.033 1.943 2.033 104,217 +0.03(+1.35%)
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.