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

Aware Inc (NQ: AWRE )

1.850 +0.010 (+0.55%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 20, 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 (%)
Mar 31, 2004 1.825 1.825 1.785 1.785 26,779 -0.02(-1.25%)
Mar 30, 2004 1.762 1.830 1.762 1.807 42,493 +0.03(+1.78%)
Mar 29, 2004 1.767 1.871 1.726 1.776 106,233 -0.02(-1.01%)
Mar 26, 2004 1.767 1.893 1.708 1.794 133,677 +0.00(+0.25%)
Mar 25, 2004 1.721 1.789 1.721 1.789 130,135 +0.06(+3.67%)
Mar 24, 2004 1.735 1.749 1.694 1.726 101,364 -0.01(-0.78%)
Mar 23, 2004 1.735 1.758 1.672 1.740 90,077 -0.03(-1.79%)
Mar 22, 2004 1.753 1.794 1.685 1.771 102,692 -0.02(-1.01%)
Mar 19, 2004 1.884 1.884 1.789 1.789 78,568 -0.11(-5.94%)
Mar 18, 2004 1.866 1.952 1.866 1.902 138,767 +0.05(+2.93%)
Mar 17, 2004 1.749 1.866 1.690 1.848 120,176 +0.10(+5.96%)
Mar 16, 2004 1.853 1.916 1.744 1.744 111,987 -0.14(-7.21%)
Mar 15, 2004 1.857 1.993 1.857 1.880 79,453 +0.04(+1.96%)
Mar 12, 2004 1.857 1.902 1.816 1.843 57,543 +0.00(+0.00%)
Mar 11, 2004 1.744 1.880 1.712 1.843 114,422 +0.04(+2.26%)
Mar 10, 2004 1.907 1.907 1.789 1.803 135,004 -0.10(-5.45%)
Mar 09, 2004 1.961 1.961 1.880 1.907 115,971 -0.06(-3.21%)
Mar 08, 2004 2.033 2.078 1.920 1.970 368,939 -0.04(-1.80%)
Mar 05, 2004 1.663 2.119 1.663 2.006 747,838 +0.33(+20.00%)
Mar 04, 2004 1.638 1.690 1.638 1.672 31,427 +0.02(+1.09%)
Mar 03, 2004 1.740 1.740 1.627 1.654 60,420 -0.08(-4.69%)
Mar 02, 2004 1.581 1.825 1.581 1.735 190,998 +0.08(+4.63%)
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.