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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2002 1.631 1.694 1.613 1.672 271,116 +0.08(+4.82%)
May 28, 2002 1.679 1.717 1.590 1.595 252,968 -0.09(-5.11%)
May 27, 2002 1.627 1.694 1.613 1.681 322,241 +0.00(+0.00%)
May 24, 2002 1.627 1.694 1.613 1.681 320,028 +0.02(+1.36%)
May 23, 2002 1.627 1.694 1.627 1.658 177,719 +0.03(+1.94%)
May 22, 2002 1.762 1.785 1.622 1.627 592,693 -0.13(-7.22%)
May 21, 2002 1.771 1.862 1.627 1.753 1,462,036 -0.07(-3.94%)
May 20, 2002 1.830 1.830 1.749 1.825 282,182 -0.01(-0.52%)
May 17, 2002 1.875 1.898 1.834 1.834 157,579 +0.00(+0.25%)
May 16, 2002 1.853 1.893 1.794 1.830 482,476 -0.03(-1.70%)
May 15, 2002 1.853 1.943 1.830 1.862 264,476 -0.05(-2.81%)
May 14, 2002 1.898 1.920 1.830 1.915 170,416 +0.07(+3.64%)
May 13, 2002 1.889 1.934 1.830 1.848 191,220 -0.01(-0.73%)
May 10, 2002 1.925 1.943 1.853 1.862 134,783 -0.06(-3.06%)
May 09, 2002 1.956 2.024 1.912 1.920 173,957 -0.09(-4.49%)
May 08, 2002 1.965 2.033 1.943 2.011 187,900 +0.06(+3.01%)
May 07, 2002 2.011 2.011 1.920 1.952 138,546 -0.04(-1.82%)
May 06, 2002 2.011 2.029 1.975 1.988 136,332 -0.06(-2.87%)
May 03, 2002 2.033 2.065 1.993 2.047 467,869 -0.02(-0.88%)
May 02, 2002 2.146 2.173 2.033 2.065 276,428 -0.12(-5.58%)
May 01, 2002 2.259 2.259 2.146 2.187 306,084 -0.07(-3.20%)
Apr 30, 2002 2.219 2.413 2.173 2.259 496,862 +0.04(+1.83%)
Apr 29, 2002 2.214 2.259 2.196 2.219 166,874 -0.00(-0.20%)
Apr 26, 2002 2.295 2.368 2.187 2.223 397,711 -0.11(-4.82%)
Apr 25, 2002 2.372 2.417 2.291 2.336 202,728 -0.06(-2.47%)
Apr 24, 2002 2.571 2.598 2.372 2.395 280,854 -0.16(-6.19%)
Apr 23, 2002 2.652 2.661 2.530 2.553 192,105 -0.09(-3.42%)
Apr 22, 2002 2.706 2.711 2.630 2.643 547,765 -0.07(-2.68%)
Apr 19, 2002 2.734 2.756 2.688 2.716 258,279 -0.02(-0.64%)
Apr 18, 2002 2.716 2.756 2.666 2.734 658,646 +0.00(+0.00%)
Apr 17, 2002 2.779 2.779 2.697 2.734 196,310 -0.02(-0.82%)
Apr 16, 2002 2.815 2.892 2.729 2.756 318,921 -0.02(-0.65%)
Apr 15, 2002 2.756 2.779 2.716 2.774 52,895 -0.00(-0.16%)
Apr 12, 2002 2.745 2.797 2.702 2.779 235,262 +0.00(+0.16%)
Apr 11, 2002 2.847 2.901 2.720 2.774 150,939 -0.12(-4.06%)
Apr 10, 2002 2.734 2.905 2.716 2.892 127,480 +0.16(+5.79%)
Apr 09, 2002 2.770 2.801 2.697 2.734 111,323 -0.02(-0.66%)
Apr 08, 2002 2.783 2.783 2.716 2.752 113,315 -0.03(-1.14%)
Apr 05, 2002 2.761 2.797 2.747 2.783 96,052 -0.02(-0.65%)
Apr 04, 2002 2.756 2.878 2.756 2.801 120,176 +0.05(+1.64%)
Apr 03, 2002 2.914 2.914 2.756 2.756 85,871 -0.12(-4.09%)
Apr 02, 2002 2.874 2.910 2.824 2.874 77,019 -0.02(-0.78%)
Apr 01, 2002 2.824 2.937 2.824 2.896 94,724 +0.03(+0.94%)
Mar 29, 2002 2.869 2.914 2.810 2.869 121,283 +0.00(+0.00%)
Mar 28, 2002 2.869 2.914 2.810 2.869 119,069 +0.00(+0.00%)
Mar 27, 2002 2.905 2.914 2.810 2.869 73,256 -0.01(-0.47%)
Mar 26, 2002 2.892 2.982 2.788 2.883 218,221 +0.00(+0.00%)
Mar 25, 2002 2.792 2.910 2.788 2.883 111,545 +0.06(+2.24%)
Mar 22, 2002 2.770 2.960 2.734 2.819 357,209 +0.05(+1.96%)
Mar 21, 2002 2.756 2.779 2.734 2.765 247,656 +0.00(+0.00%)
Mar 20, 2002 2.747 2.838 2.738 2.765 81,002 -0.03(-0.97%)
Mar 19, 2002 2.779 2.842 2.752 2.792 151,161 -0.01(-0.32%)
Mar 18, 2002 2.869 2.892 2.756 2.801 99,815 -0.04(-1.27%)
Mar 15, 2002 2.788 2.960 2.774 2.838 236,590 +0.02(+0.80%)
Mar 14, 2002 2.801 2.842 2.761 2.815 157,136 -0.02(-0.64%)
Mar 13, 2002 2.982 2.991 2.774 2.833 210,474 -0.09(-2.94%)
Mar 12, 2002 2.982 3.068 2.919 2.919 198,523 -0.14(-4.44%)
Mar 11, 2002 3.095 3.095 2.987 3.054 45,370 -0.05(-1.46%)
Mar 08, 2002 2.969 3.113 2.969 3.100 110,438 +0.13(+4.26%)
Mar 07, 2002 2.932 3.023 2.874 2.973 151,161 +0.10(+3.62%)
Mar 06, 2002 3.023 3.023 2.851 2.869 337,733 -0.12(-4.08%)
Mar 05, 2002 3.154 3.235 2.978 2.991 298,560 -0.14(-4.47%)
Mar 04, 2002 3.149 3.163 3.072 3.131 117,741 +0.15(+5.00%)
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.