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 (%)
Oct 31, 2003 1.419 1.468 1.419 1.468 52,895 +0.02(+1.56%)
Oct 30, 2003 1.450 1.468 1.446 1.446 26,337 -0.01(-0.93%)
Oct 29, 2003 1.437 1.487 1.428 1.459 18,369 -0.03(-1.82%)
Oct 28, 2003 1.468 1.509 1.428 1.487 57,509 +0.00(+0.00%)
Oct 27, 2003 1.437 1.509 1.423 1.487 76,797 +0.06(+4.11%)
Oct 24, 2003 1.482 1.545 1.423 1.428 92,511 -0.06(-3.95%)
Oct 23, 2003 1.509 1.550 1.468 1.487 110,881 +0.02(+1.23%)
Oct 22, 2003 1.536 1.559 1.468 1.468 116,192 -0.09(-5.80%)
Oct 21, 2003 1.577 1.581 1.541 1.559 67,613 -0.01(-0.69%)
Oct 20, 2003 1.536 1.581 1.505 1.570 141,042 +0.05(+3.09%)
Oct 17, 2003 1.536 1.568 1.514 1.523 66,617 -0.04(-2.60%)
Oct 16, 2003 1.545 1.559 1.527 1.563 113,432 +0.05(+3.28%)
Oct 15, 2003 1.523 1.523 1.468 1.514 108,667 +0.04(+2.45%)
Oct 14, 2003 1.523 1.523 1.468 1.478 140,706 -0.02(-1.21%)
Oct 13, 2003 1.468 1.518 1.446 1.496 194,601 +0.08(+5.75%)
Oct 10, 2003 1.685 1.685 1.410 1.414 520,678 -0.27(-16.09%)
Oct 09, 2003 1.803 1.803 1.663 1.685 342,160 -0.07(-4.11%)
Oct 08, 2003 1.437 1.834 1.427 1.758 1,142,143 +0.35(+24.68%)
Oct 07, 2003 1.265 1.432 1.265 1.410 177,940 +0.14(+11.43%)
Oct 06, 2003 1.297 1.319 1.234 1.265 109,612 -0.03(-2.44%)
Oct 03, 2003 1.297 1.319 1.292 1.297 70,158 -0.03(-2.05%)
Oct 02, 2003 1.356 1.356 1.301 1.324 55,329 +0.00(+0.00%)
Oct 01, 2003 1.328 1.337 1.301 1.324 27,835 -0.01(-0.68%)
Sep 30, 2003 1.229 1.333 1.215 1.333 75,469 +0.06(+4.98%)
Sep 29, 2003 1.356 1.356 1.184 1.270 96,672 -0.04(-2.77%)
Sep 26, 2003 1.365 1.396 1.301 1.306 50,018 -0.05(-3.99%)
Sep 25, 2003 1.356 1.419 1.351 1.360 100,032 +0.00(+0.00%)
Sep 24, 2003 1.437 1.423 1.360 1.360 73,478 -0.08(-5.35%)
Sep 23, 2003 1.315 1.468 1.315 1.437 189,600 +0.14(+10.42%)
Sep 22, 2003 1.315 1.315 1.265 1.301 86,535 -0.01(-0.69%)
Sep 19, 2003 1.378 1.401 1.310 1.310 86,093 -0.07(-4.92%)
Sep 18, 2003 1.319 1.410 1.319 1.378 88,085 +0.05(+3.74%)
Sep 17, 2003 1.387 1.387 1.315 1.328 95,379 -0.05(-3.29%)
Sep 16, 2003 1.441 1.446 1.374 1.374 63,607 -0.03(-1.94%)
Sep 15, 2003 1.401 1.441 1.365 1.401 135,890 +0.01(+0.65%)
Sep 12, 2003 1.265 1.414 1.220 1.392 207,155 +0.10(+8.07%)
Sep 11, 2003 1.252 1.310 1.234 1.288 105,348 +0.02(+1.42%)
Sep 10, 2003 1.333 1.333 1.224 1.270 285,280 -0.11(-7.87%)
Sep 09, 2003 1.446 1.487 1.319 1.378 216,671 -0.05(-3.79%)
Sep 08, 2003 1.310 1.459 1.310 1.432 210,474 +0.08(+5.67%)
Sep 05, 2003 1.346 1.356 1.301 1.356 29,276 +0.01(+0.67%)
Sep 04, 2003 1.360 1.383 1.310 1.346 158,464 -0.02(-1.65%)
Sep 03, 2003 1.360 1.392 1.324 1.369 313,831 +0.04(+2.71%)
Sep 02, 2003 1.148 1.374 1.148 1.333 552,413 +0.12(+9.75%)
Aug 29, 2003 1.139 1.220 1.130 1.215 234,820 +0.08(+7.01%)
Aug 28, 2003 1.071 1.139 1.071 1.135 38,509 +0.01(+0.48%)
Aug 27, 2003 1.130 1.135 1.129 1.130 44,042 +0.00(+0.00%)
Aug 26, 2003 1.080 1.130 1.039 1.130 32,312 +0.04(+3.73%)
Aug 25, 2003 1.116 1.116 1.016 1.089 158,243 -0.05(-4.37%)
Aug 22, 2003 1.112 1.170 1.112 1.139 72,150 -0.01(-1.18%)
Aug 21, 2003 1.143 1.170 1.134 1.152 235,705 +0.02(+2.00%)
Aug 20, 2003 1.107 1.130 1.084 1.130 108,003 +0.01(+0.81%)
Aug 19, 2003 1.132 1.134 1.116 1.121 73,256 +0.01(+1.22%)
Aug 18, 2003 1.093 1.130 1.044 1.107 75,912 +0.01(+0.82%)
Aug 15, 2003 1.080 1.130 1.030 1.098 29,214 -0.01(-1.22%)
Aug 14, 2003 1.107 1.134 1.075 1.112 226,409 -0.01(-1.20%)
Aug 13, 2003 1.130 1.170 1.084 1.125 90,519 -0.00(-0.40%)
Aug 12, 2003 1.130 1.175 1.093 1.130 106,233 +0.03(+2.46%)
Aug 11, 2003 1.080 1.121 1.039 1.102 60,862 +0.03(+2.95%)
Aug 08, 2003 1.017 1.071 1.017 1.071 82,109 +0.02(+1.72%)
Aug 07, 2003 1.026 1.084 1.017 1.053 102,470 +0.02(+1.75%)
Aug 06, 2003 1.121 1.121 1.021 1.035 107,339 -0.07(-6.53%)
Aug 05, 2003 1.143 1.143 1.066 1.107 181,482 +0.01(+1.24%)
Aug 04, 2003 1.215 1.215 1.084 1.093 190,556 -0.09(-7.99%)
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.