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 (%)
Sep 30, 2002 0.9398 0.9669 0.9353 0.9398 111,350 -0.04(-4.15%)
Sep 27, 2002 1.012 1.012 0.9534 0.9805 128,144 -0.04(-3.51%)
Sep 26, 2002 1.012 1.039 0.9398 1.016 272,887 -0.00(-0.49%)
Sep 25, 2002 1.021 1.061 1.012 1.021 252,481 +0.00(+0.44%)
Sep 24, 2002 1.017 1.030 1.008 1.017 14,739,881 +0.01(+0.90%)
Sep 23, 2002 1.017 1.066 0.9986 1.008 2,240,860 -0.01(-0.93%)
Sep 20, 2002 0.9805 1.044 0.9805 1.017 229,065 +0.02(+2.32%)
Sep 19, 2002 0.9986 0.9986 0.9714 0.9940 282,846 +0.00(+0.46%)
Sep 18, 2002 1.048 1.048 0.9579 0.9895 834,374 -0.07(-6.81%)
Sep 17, 2002 1.053 1.102 1.039 1.062 124,381 +0.01(+0.86%)
Sep 16, 2002 1.084 1.093 1.030 1.053 55,993 -0.03(-2.92%)
Sep 13, 2002 1.139 1.152 1.084 1.084 106,012 -0.06(-5.51%)
Sep 12, 2002 1.256 1.256 1.130 1.148 40,722 -0.10(-8.30%)
Sep 11, 2002 1.184 1.261 1.175 1.252 21,467 +0.03(+2.59%)
Sep 10, 2002 1.107 1.243 1.107 1.220 82,330 +0.10(+9.31%)
Sep 09, 2002 1.152 1.179 1.098 1.116 31,759 -0.09(-7.84%)
Sep 06, 2002 1.084 1.211 1.084 1.211 76,576 +0.09(+8.50%)
Sep 05, 2002 1.107 1.130 1.084 1.116 57,543 -0.04(-3.14%)
Sep 04, 2002 1.107 1.152 1.084 1.152 59,977 +0.06(+5.81%)
Sep 03, 2002 1.206 1.215 1.089 1.089 90,519 -0.14(-11.40%)
Aug 30, 2002 1.179 1.265 1.175 1.229 54,811 +0.01(+1.11%)
Aug 29, 2002 1.197 1.224 1.175 1.215 39,173 +0.01(+0.75%)
Aug 28, 2002 1.197 1.206 1.152 1.206 144,163 +0.00(+0.38%)
Aug 27, 2002 1.220 1.238 1.175 1.202 270,452 -0.03(-2.56%)
Aug 26, 2002 1.215 1.234 1.179 1.234 52,674 +0.02(+1.87%)
Aug 23, 2002 1.272 1.274 1.184 1.211 49,420 -0.06(-4.63%)
Aug 22, 2002 1.206 1.297 1.206 1.270 118,627 +0.06(+4.85%)
Aug 21, 2002 1.152 1.247 1.152 1.211 194,484 +0.06(+5.51%)
Aug 20, 2002 1.089 1.184 1.066 1.148 214,901 +0.15(+14.93%)
Aug 16, 2002 0.9850 0.9986 0.9669 0.9986 376,663 +0.01(+1.38%)
Aug 15, 2002 1.008 1.008 0.9805 0.9850 284,838 -0.02(-1.80%)
Aug 14, 2002 1.017 1.017 0.9714 1.003 270,895 -0.02(-1.77%)
Aug 13, 2002 1.017 1.035 1.012 1.021 139,063 -0.00(-0.44%)
Aug 12, 2002 1.048 1.048 1.017 1.026 305,620 -0.05(-4.62%)
Aug 07, 2002 1.161 1.166 1.075 1.075 47,457 -0.09(-8.11%)
Aug 06, 2002 1.166 1.175 1.166 1.170 2,279,591 +0.04(+3.60%)
Aug 05, 2002 1.130 1.162 1.130 1.130 48,911 -0.00(-0.40%)
Aug 02, 2002 1.143 1.179 1.130 1.134 177,226 -0.02(-1.95%)
Aug 01, 2002 1.175 1.306 1.139 1.157 178,826 -0.06(-5.19%)
Jul 31, 2002 1.197 1.242 1.157 1.220 141,423 +0.02(+1.85%)
Jul 30, 2002 1.211 1.238 1.134 1.198 160,352 -0.02(-1.81%)
Jul 29, 2002 1.220 1.229 1.197 1.220 191,388 +0.05(+3.85%)
Jul 26, 2002 1.161 1.197 1.161 1.175 76,089 -0.01(-0.76%)
Jul 25, 2002 1.220 1.274 1.107 1.184 268,863 -0.04(-2.96%)
Jul 24, 2002 1.306 1.319 1.215 1.220 196,952 -0.09(-6.57%)
Jul 23, 2002 1.468 1.468 1.306 1.306 179,932 -0.04(-3.02%)
Jul 22, 2002 1.374 1.391 1.337 1.346 62,301 -0.05(-3.87%)
Jul 19, 2002 1.378 1.412 1.378 1.401 52,895 -0.04(-2.82%)
Jul 17, 2002 1.459 1.554 1.441 1.441 65,953 -0.09(-5.90%)
Jul 12, 2002 1.478 1.550 1.455 1.532 88,527 +0.02(+1.50%)
Jul 11, 2002 1.468 1.559 1.450 1.509 76,797 +0.00(+0.00%)
Jul 10, 2002 1.536 1.604 1.491 1.509 63,297 -0.05(-3.19%)
Jul 09, 2002 1.468 1.590 1.441 1.559 115,750 +0.06(+4.23%)
Jul 08, 2002 1.532 1.532 1.496 1.496 93,839 -0.04(-2.36%)
Jul 05, 2002 1.559 1.622 1.509 1.532 44,706 -0.05(-3.42%)
Jul 04, 2002 1.595 1.618 1.478 1.586 120,619 +0.00(+0.00%)
Jul 03, 2002 1.595 1.618 1.478 1.586 120,619 +0.08(+5.06%)
Jul 02, 2002 1.446 1.599 1.446 1.510 320,913 +0.04(+2.80%)
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.