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 (%)
Dec 31, 2008 0.8088 0.8495 0.8088 0.8449 81,525 +0.00(+0.00%)
Dec 30, 2008 0.7817 0.8449 0.7817 0.8449 174,587 +0.07(+9.36%)
Dec 29, 2008 0.7636 0.8043 0.7591 0.7726 86,810 +0.00(+0.59%)
Dec 26, 2008 0.7591 0.7681 0.7591 0.7681 53,807 +0.00(+0.00%)
Dec 24, 2008 0.7682 0.7682 0.7546 0.7681 104,418 +0.00(+0.00%)
Dec 23, 2008 0.7726 0.8088 0.7455 0.7681 164,300 +0.03(+4.29%)
Dec 22, 2008 0.7275 0.7455 0.7229 0.7365 129,317 -0.01(-1.21%)
Dec 19, 2008 0.7410 0.7591 0.7184 0.7455 68,613 +0.03(+3.77%)
Dec 18, 2008 0.7320 0.7365 0.7139 0.7184 88,200 +0.00(+0.63%)
Dec 17, 2008 0.7546 0.7546 0.7139 0.7139 84,800 -0.04(-5.39%)
Dec 16, 2008 0.7275 0.7546 0.7275 0.7546 88,217 +0.00(+0.00%)
Dec 15, 2008 0.7410 0.7546 0.7410 0.7546 39,886 +0.00(+0.00%)
Dec 12, 2008 0.7500 0.7546 0.7500 0.7546 39,273 +0.00(+0.00%)
Dec 11, 2008 0.7365 0.7546 0.7365 0.7546 113,260 -0.00(-0.60%)
Dec 10, 2008 0.7681 0.7726 0.7500 0.7591 63,850 +0.00(+0.00%)
Dec 09, 2008 0.7500 0.7591 0.7320 0.7591 87,866 -0.01(-1.18%)
Dec 08, 2008 0.7681 0.7681 0.7365 0.7681 161,552 -0.00(-0.58%)
Dec 05, 2008 0.7500 0.7726 0.7500 0.7726 74,854 +0.01(+1.79%)
Dec 04, 2008 0.7591 0.7817 0.7500 0.7591 134,110 +0.00(+0.60%)
Dec 03, 2008 0.7546 0.7681 0.7500 0.7546 10,282 +0.00(+0.00%)
Dec 02, 2008 0.7772 0.7817 0.7500 0.7546 40,899 -0.05(-6.18%)
Dec 01, 2008 0.7862 0.8043 0.7862 0.8043 4,537 +0.00(+0.00%)
Nov 28, 2008 0.8178 0.8449 0.8043 0.8043 3,983 -0.00(-0.56%)
Nov 26, 2008 0.8404 0.8404 0.8088 0.8088 96,473 -0.09(-9.60%)
Nov 25, 2008 0.8043 0.8946 0.7907 0.8946 11,508 +0.07(+8.79%)
Nov 24, 2008 0.7817 0.8269 0.7546 0.8223 163,579 +0.03(+4.00%)
Nov 21, 2008 0.8178 0.8223 0.7681 0.7907 52,983 +0.02(+2.94%)
Nov 20, 2008 0.8223 0.8223 0.7636 0.7681 91,309 -0.04(-5.03%)
Nov 19, 2008 0.8675 0.8856 0.8088 0.8088 177,989 -0.06(-6.77%)
Nov 18, 2008 0.8766 0.8766 0.8603 0.8675 46,052 -0.01(-1.03%)
Nov 17, 2008 0.9037 0.9037 0.8766 0.8766 20,945 -0.02(-2.02%)
Nov 14, 2008 0.9037 0.9037 0.8946 0.8946 26,290 -0.02(-1.98%)
Nov 13, 2008 0.9127 0.9127 0.8992 0.9127 50,963 +0.00(+0.40%)
Nov 12, 2008 0.9263 0.9308 0.9082 0.9091 43,028 -0.02(-2.33%)
Nov 11, 2008 0.9127 0.9443 0.8856 0.9308 89,067 -0.02(-2.37%)
Nov 10, 2008 0.9940 0.9940 0.9082 0.9534 18,203 -0.05(-4.95%)
Nov 07, 2008 0.9760 1.003 0.9037 1.003 22,359 +0.00(+0.45%)
Nov 06, 2008 1.003 1.003 0.9489 0.9986 9,997 -0.04(-3.91%)
Nov 05, 2008 1.039 1.044 1.039 1.039 36,469 -0.03(-2.95%)
Nov 04, 2008 1.043 1.071 1.043 1.071 11,508 +0.06(+5.80%)
Nov 03, 2008 1.039 1.057 0.9760 1.012 19,675 -0.00(-0.44%)
Oct 31, 2008 1.039 1.130 0.9624 1.017 29,836 -0.09(-8.36%)
Oct 30, 2008 1.107 1.109 1.098 1.109 6,196 +0.01(+1.04%)
Oct 29, 2008 1.102 1.125 1.057 1.098 55,644 -0.00(-0.41%)
Oct 28, 2008 1.130 1.157 1.080 1.102 86,757 -0.02(-2.20%)
Oct 27, 2008 1.125 1.175 1.125 1.127 15,271 -0.01(-1.00%)
Oct 24, 2008 0.9760 1.188 0.9760 1.139 16,156 -0.08(-6.32%)
Oct 23, 2008 1.206 1.215 1.206 1.215 2,434 -0.01(-1.10%)
Oct 22, 2008 1.206 1.238 1.206 1.229 9,572 -0.01(-1.09%)
Oct 21, 2008 1.134 1.243 1.134 1.243 10,479 +0.05(+4.17%)
Oct 20, 2008 1.283 1.283 1.193 1.193 9,899 -0.04(-3.30%)
Oct 17, 2008 1.197 1.234 1.134 1.234 11,661 +0.04(+3.02%)
Oct 16, 2008 1.148 1.197 1.089 1.197 12,783 +0.00(+0.38%)
Oct 15, 2008 1.102 1.193 1.084 1.193 31,916 +0.11(+10.00%)
Oct 14, 2008 1.134 1.139 1.084 1.084 38,936 -0.02(-2.04%)
Oct 13, 2008 1.238 1.238 1.107 1.107 17,340 -0.09(-7.55%)
Oct 10, 2008 1.080 1.215 1.017 1.197 86,252 +0.08(+7.29%)
Oct 09, 2008 1.089 1.229 1.089 1.116 74,806 -0.13(-10.18%)
Oct 08, 2008 1.206 1.290 1.098 1.243 77,793 -0.03(-2.14%)
Oct 07, 2008 1.292 1.292 1.270 1.270 17,530 -0.04(-3.10%)
Oct 06, 2008 1.283 1.310 1.283 1.310 72,389 +0.00(+0.00%)
Oct 03, 2008 1.337 1.337 1.306 1.310 30,347 -0.03(-2.03%)
Oct 02, 2008 1.301 1.365 1.301 1.337 15,014 +0.00(+0.00%)
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.