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

Aware Inc (NQ: AWRE )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2007 2.232 2.237 2.169 2.219 42,373 -0.03(-1.21%)
Oct 30, 2007 2.232 2.250 2.209 2.246 36,978 +0.08(+3.54%)
Oct 29, 2007 2.169 2.219 2.101 2.169 62,679 +0.00(+0.21%)
Oct 26, 2007 2.169 2.255 2.119 2.164 81,711 -0.00(-0.21%)
Oct 25, 2007 2.042 2.232 2.011 2.169 73,657 +0.15(+7.62%)
Oct 24, 2007 2.060 2.070 2.011 2.015 25,403 -0.04(-1.76%)
Oct 23, 2007 2.083 2.083 2.020 2.051 48,451 -0.01(-0.66%)
Oct 22, 2007 2.038 2.097 2.038 2.065 53,116 +0.03(+1.56%)
Oct 19, 2007 2.128 2.205 2.033 2.033 169,993 +0.09(+4.65%)
Oct 18, 2007 1.934 1.952 1.880 1.943 41,924 +0.03(+1.42%)
Oct 17, 2007 1.965 1.965 1.916 1.916 21,744 -0.06(-2.97%)
Oct 16, 2007 1.929 1.975 1.889 1.975 9,054 +0.01(+0.46%)
Oct 15, 2007 1.866 1.970 1.866 1.965 27,430 +0.09(+4.57%)
Oct 12, 2007 1.898 1.934 1.812 1.880 32,135 -0.03(-1.42%)
Oct 11, 2007 1.952 1.952 1.907 1.907 40,913 -0.03(-1.40%)
Oct 10, 2007 2.056 2.065 1.893 1.934 81,722 -0.07(-3.60%)
Oct 09, 2007 2.078 2.128 2.006 2.006 77,594 -0.07(-3.48%)
Oct 08, 2007 1.934 2.097 1.934 2.078 39,786 +0.09(+4.78%)
Oct 05, 2007 1.916 1.984 1.911 1.984 26,115 +0.06(+3.29%)
Oct 04, 2007 1.970 1.970 1.898 1.920 16,930 -0.03(-1.62%)
Oct 03, 2007 1.902 2.008 1.857 1.952 35,495 +0.03(+1.65%)
Oct 02, 2007 1.943 1.974 1.893 1.920 45,895 -0.05(-2.30%)
Oct 01, 2007 1.943 1.975 1.857 1.965 79,077 +0.02(+1.16%)
Sep 28, 2007 1.956 1.965 1.920 1.943 29,431 +0.00(+0.00%)
Sep 27, 2007 1.938 1.965 1.938 1.943 19,183 -0.00(-0.23%)
Sep 26, 2007 1.871 1.952 1.871 1.947 23,858 +0.06(+3.36%)
Sep 25, 2007 1.925 1.934 1.875 1.884 32,801 -0.05(-2.80%)
Sep 24, 2007 1.934 1.997 1.920 1.938 15,271 -0.01(-0.46%)
Sep 21, 2007 1.984 2.006 1.943 1.947 9,335 -0.05(-2.27%)
Sep 20, 2007 1.911 2.029 1.911 1.993 33,587 +0.06(+3.28%)
Sep 19, 2007 1.925 2.033 1.893 1.929 39,656 +0.03(+1.43%)
Sep 18, 2007 1.934 1.934 1.898 1.902 15,049 -0.05(-2.55%)
Sep 17, 2007 1.857 1.979 1.857 1.952 35,189 +0.07(+3.85%)
Sep 14, 2007 1.889 1.907 1.853 1.880 47,377 -0.05(-2.80%)
Sep 13, 2007 1.925 1.943 1.907 1.934 8,410 -0.01(-0.46%)
Sep 12, 2007 1.984 1.984 1.902 1.943 119,497 -0.01(-0.46%)
Sep 11, 2007 1.884 1.993 1.884 1.952 75,514 +0.06(+3.35%)
Sep 10, 2007 1.934 1.934 1.875 1.889 83,437 +0.00(+0.00%)
Sep 07, 2007 1.947 1.993 1.834 1.889 166,689 -0.11(-5.43%)
Sep 06, 2007 2.051 2.051 1.965 1.997 14,717 -0.07(-3.49%)
Sep 05, 2007 2.033 2.074 2.033 2.069 28,052 +0.04(+2.00%)
Sep 04, 2007 2.209 2.209 2.002 2.029 81,341 -0.13(-5.87%)
Aug 31, 2007 2.200 2.209 2.155 2.155 15,067 +0.03(+1.27%)
Aug 30, 2007 2.169 2.169 2.128 2.128 7,746 -0.02(-0.84%)
Aug 29, 2007 2.146 2.182 2.092 2.146 16,596 -0.02(-0.83%)
Aug 28, 2007 2.065 2.169 2.029 2.164 52,474 +0.12(+5.97%)
Aug 27, 2007 1.965 2.078 1.907 2.042 35,054 +0.09(+4.87%)
Aug 24, 2007 2.033 2.038 1.893 1.947 31,571 +0.00(+0.23%)
Aug 23, 2007 1.807 1.943 1.807 1.943 41,709 +0.14(+7.50%)
Aug 22, 2007 1.789 1.807 1.708 1.807 152,562 +0.05(+2.56%)
Aug 21, 2007 1.788 1.839 1.762 1.762 44,374 -0.01(-0.76%)
Aug 20, 2007 1.794 1.812 1.717 1.776 119,202 -0.04(-2.00%)
Aug 17, 2007 1.893 1.911 1.762 1.812 83,348 +0.07(+4.16%)
Aug 16, 2007 1.875 1.889 1.658 1.740 185,753 -0.14(-7.45%)
Aug 15, 2007 1.979 1.984 1.880 1.880 54,818 -0.10(-5.24%)
Aug 14, 2007 2.051 2.056 1.965 1.984 7,912 +0.01(+0.69%)
Aug 13, 2007 1.982 2.078 1.943 1.970 70,948 +0.01(+0.69%)
Aug 10, 2007 2.042 2.074 1.943 1.956 58,461 -0.15(-7.08%)
Aug 09, 2007 2.020 2.155 2.020 2.106 53,484 +0.03(+1.53%)
Aug 08, 2007 2.083 2.101 2.029 2.074 88,162 +0.03(+1.55%)
Aug 07, 2007 1.902 2.078 1.898 2.042 114,829 +0.11(+5.85%)
Aug 06, 2007 2.020 2.020 1.717 1.929 259,530 -0.13(-6.15%)
Aug 03, 2007 2.083 2.241 2.049 2.056 62,710 -0.13(-5.80%)
Aug 02, 2007 2.336 2.336 2.169 2.182 117,476 -0.10(-4.55%)
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.