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 29, 2010 1.283 1.292 1.243 1.283 44,741 +0.01(+1.07%)
Oct 28, 2010 1.274 1.288 1.270 1.270 5,800 -0.02(-1.40%)
Oct 27, 2010 1.270 1.288 1.270 1.288 21,740 +0.03(+2.52%)
Oct 25, 2010 1.229 1.261 1.197 1.256 45,250 +0.02(+1.83%)
Oct 22, 2010 1.243 1.243 1.234 1.234 663 -0.01(-0.73%)
Oct 21, 2010 1.261 1.261 1.226 1.243 13,589 -0.03(-2.48%)
Oct 20, 2010 1.243 1.274 1.238 1.274 3,762 +0.05(+4.06%)
Oct 19, 2010 1.211 1.225 1.197 1.224 28,477 -0.02(-1.81%)
Oct 18, 2010 1.224 1.247 1.202 1.247 19,141 +0.02(+1.47%)
Oct 15, 2010 1.279 1.279 1.229 1.229 1,327 -0.06(-4.56%)
Oct 14, 2010 1.274 1.301 1.274 1.288 11,508 +0.03(+2.15%)
Oct 13, 2010 1.274 1.285 1.261 1.261 3,098 -0.01(-1.06%)
Oct 11, 2010 1.265 1.274 1.274 1.274 1,991 -0.01(-0.70%)
Oct 08, 2010 1.279 1.283 1.220 1.283 22,260 -0.00(-0.00%)
Oct 07, 2010 1.288 1.297 1.265 1.283 11,065 +0.02(+1.43%)
Oct 06, 2010 1.202 1.274 1.193 1.265 34,083 +0.06(+5.26%)
Oct 05, 2010 1.179 1.202 1.175 1.202 74,806 +0.02(+1.53%)
Oct 04, 2010 1.175 1.193 1.161 1.184 47,583 -0.01(-1.13%)
Oct 01, 2010 1.184 1.197 1.184 1.197 9,744 +0.00(+0.00%)
Sep 30, 2010 1.184 1.202 1.184 1.197 2,877 +0.01(+1.14%)
Sep 29, 2010 1.161 1.188 1.161 1.184 12,150 +0.00(+0.00%)
Sep 28, 2010 1.157 1.184 1.157 1.184 7,082 +0.03(+2.75%)
Sep 27, 2010 1.189 1.220 1.139 1.152 21,043 -0.06(-4.85%)
Sep 24, 2010 1.125 1.220 1.125 1.211 39,771 +0.14(+12.60%)
Sep 22, 2010 1.089 1.075 1.075 1.075 7,524 -0.01(-0.83%)
Sep 21, 2010 1.084 1.084 1.084 1.084 221 +0.00(+0.00%)
Sep 20, 2010 1.098 1.098 1.080 1.084 12,544 +0.02(+1.69%)
Sep 17, 2010 1.080 1.089 1.062 1.066 19,555 +0.01(+1.29%)
Sep 15, 2010 1.044 1.080 1.044 1.053 10,844 +0.03(+2.64%)
Sep 14, 2010 1.044 1.130 1.026 1.026 126,973 -0.04(-3.40%)
Sep 13, 2010 1.066 1.066 1.044 1.062 3,762 -0.01(-0.84%)
Sep 10, 2010 1.017 1.071 1.017 1.071 17,926 +0.07(+6.76%)
Sep 09, 2010 1.003 1.003 1.003 1.003 1,540 -0.03(-3.06%)
Sep 08, 2010 1.039 1.039 1.030 1.035 7,577 -0.01(-0.87%)
Sep 07, 2010 1.053 1.066 1.035 1.044 30,099 +0.01(+1.32%)
Sep 03, 2010 1.026 1.053 1.021 1.030 1,549 -0.03(-2.56%)
Sep 02, 2010 1.035 1.071 1.035 1.057 29,701 +0.01(+1.30%)
Sep 01, 2010 1.026 1.061 1.021 1.044 49,985 +0.00(+0.43%)
Aug 31, 2010 1.012 1.039 1.003 1.039 40,680 +0.03(+2.68%)
Aug 30, 2010 1.026 1.044 0.9940 1.012 84,017 -0.07(-6.67%)
Aug 27, 2010 1.003 1.084 0.9940 1.084 82,881 +0.09(+8.60%)
Aug 26, 2010 0.9895 1.008 0.9805 0.9986 8,434 +0.00(+0.45%)
Aug 25, 2010 0.9986 0.9986 0.9489 0.9940 11,265 -0.02(-2.22%)
Aug 24, 2010 1.003 1.030 0.9398 1.017 25,256 -0.03(-3.02%)
Aug 23, 2010 1.053 1.053 1.035 1.048 3,098 -0.02(-1.69%)
Aug 20, 2010 1.039 1.066 1.035 1.066 4,125 +0.03(+2.61%)
Aug 19, 2010 1.044 1.044 1.039 1.039 1,991 -0.02(-1.71%)
Aug 18, 2010 1.044 1.057 1.039 1.057 1,770 +0.00(+0.00%)
Aug 17, 2010 1.053 1.057 1.021 1.057 4,483 -0.03(-2.50%)
Aug 13, 2010 1.075 1.084 1.084 1.084 1,991 +0.01(+1.27%)
Aug 12, 2010 1.062 1.071 1.062 1.071 1,438 +0.01(+0.85%)
Aug 10, 2010 1.057 1.062 1.062 1.062 663 +0.02(+2.17%)
Aug 09, 2010 1.057 1.073 1.039 1.039 11,736 -0.03(-2.54%)
Aug 06, 2010 1.012 1.066 1.012 1.066 14,925 +0.02(+1.72%)
Aug 05, 2010 1.048 1.048 1.048 1.048 663 -0.04(-3.33%)
Aug 04, 2010 1.039 1.089 1.039 1.084 15,647 +0.03(+2.56%)
Aug 03, 2010 1.089 1.102 1.008 1.057 16,375 -0.03(-2.50%)
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.