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

Aware Inc (NQ: AWRE )

1.968 -0.072 (-3.53%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 13, 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, 2007 1.929 1.957 1.821 1.898 111,288 -0.07(-3.45%)
Dec 28, 2007 1.934 2.024 1.934 1.965 46,171 +0.00(+0.00%)
Dec 27, 2007 1.988 2.015 1.937 1.965 55,918 -0.05(-2.68%)
Dec 26, 2007 1.979 2.051 1.979 2.020 81,180 +0.05(+2.76%)
Dec 24, 2007 1.929 1.965 1.871 1.965 25,108 +0.05(+2.84%)
Dec 21, 2007 1.988 1.988 1.911 1.911 65,683 -0.04(-1.86%)
Dec 20, 2007 1.988 1.988 1.916 1.947 44,733 -0.02(-0.92%)
Dec 19, 2007 2.024 2.024 1.956 1.965 60,721 +0.01(+0.46%)
Dec 18, 2007 1.889 1.956 1.889 1.956 42,634 +0.05(+2.36%)
Dec 17, 2007 1.947 1.970 1.880 1.911 67,179 -0.04(-1.86%)
Dec 14, 2007 2.024 2.065 1.947 1.947 86,551 -0.10(-4.86%)
Dec 13, 2007 2.119 2.119 2.033 2.047 37,801 -0.09(-4.23%)
Dec 12, 2007 2.128 2.169 2.119 2.137 37,484 -0.00(-0.21%)
Dec 11, 2007 2.092 2.151 2.092 2.142 18,329 +0.09(+4.18%)
Dec 10, 2007 2.092 2.115 2.038 2.056 65,523 -0.05(-2.15%)
Dec 07, 2007 2.101 2.124 2.056 2.101 40,643 -0.01(-0.43%)
Dec 06, 2007 2.083 2.119 2.055 2.110 22,769 +0.01(+0.65%)
Dec 05, 2007 2.137 2.178 2.078 2.097 51,839 -0.02(-0.85%)
Dec 04, 2007 2.128 2.250 2.056 2.115 74,086 -0.01(-0.43%)
Dec 03, 2007 2.187 2.255 2.069 2.124 209,571 -0.12(-5.43%)
Nov 30, 2007 2.295 2.304 2.173 2.246 41,085 -0.02(-1.00%)
Nov 29, 2007 2.124 2.291 2.124 2.268 56,403 +0.13(+6.13%)
Nov 28, 2007 2.146 2.295 2.124 2.137 60,344 -0.06(-2.67%)
Nov 27, 2007 2.291 2.291 2.196 2.196 32,531 -0.10(-4.52%)
Nov 26, 2007 2.345 2.354 2.286 2.300 38,372 +0.00(+0.00%)
Nov 23, 2007 2.282 2.327 2.259 2.300 14,341 +0.03(+1.39%)
Nov 21, 2007 2.291 2.318 2.133 2.268 119,160 -0.05(-2.33%)
Nov 20, 2007 2.309 2.336 2.264 2.322 37,633 +0.03(+1.18%)
Nov 19, 2007 2.350 2.467 2.291 2.295 83,379 -0.01(-0.59%)
Nov 16, 2007 2.372 2.390 2.259 2.309 140,907 -0.13(-5.19%)
Nov 15, 2007 2.431 2.476 2.404 2.435 42,632 +0.04(+1.70%)
Nov 14, 2007 2.417 2.431 2.377 2.395 81,177 -0.01(-0.56%)
Nov 13, 2007 2.363 2.417 2.322 2.408 82,111 +0.05(+1.91%)
Nov 12, 2007 2.359 2.372 2.331 2.363 55,130 +0.03(+1.36%)
Nov 09, 2007 2.341 2.381 2.259 2.331 97,544 +0.01(+0.58%)
Nov 08, 2007 2.327 2.372 2.191 2.318 149,198 -0.01(-0.39%)
Nov 07, 2007 2.336 2.372 2.286 2.327 126,295 -0.01(-0.58%)
Nov 06, 2007 2.313 2.341 2.282 2.341 108,079 +0.02(+0.78%)
Nov 05, 2007 2.155 2.345 2.119 2.322 72,092 +0.17(+7.76%)
Nov 02, 2007 2.259 2.259 2.115 2.155 172,921 -0.10(-4.60%)
Nov 01, 2007 2.237 2.259 2.228 2.259 28,904 +0.04(+1.83%)
Oct 31, 2007 2.232 2.237 2.169 2.219 42,373 -0.03(-1.21%)
Oct 30, 2007 2.232 2.250 2.209 2.246 36,978 +0.08(+3.54%)
Oct 29, 2007 2.169 2.219 2.101 2.169 62,679 +0.00(+0.21%)
Oct 26, 2007 2.169 2.255 2.119 2.164 81,711 -0.00(-0.21%)
Oct 25, 2007 2.042 2.232 2.011 2.169 73,657 +0.15(+7.62%)
Oct 24, 2007 2.060 2.070 2.011 2.015 25,403 -0.04(-1.76%)
Oct 23, 2007 2.083 2.083 2.020 2.051 48,451 -0.01(-0.66%)
Oct 22, 2007 2.038 2.097 2.038 2.065 53,116 +0.03(+1.56%)
Oct 19, 2007 2.128 2.205 2.033 2.033 169,993 +0.09(+4.65%)
Oct 18, 2007 1.934 1.952 1.880 1.943 41,924 +0.03(+1.42%)
Oct 17, 2007 1.965 1.965 1.916 1.916 21,744 -0.06(-2.97%)
Oct 16, 2007 1.929 1.975 1.889 1.975 9,054 +0.01(+0.46%)
Oct 15, 2007 1.866 1.970 1.866 1.965 27,430 +0.09(+4.57%)
Oct 12, 2007 1.898 1.934 1.812 1.880 32,135 -0.03(-1.42%)
Oct 11, 2007 1.952 1.952 1.907 1.907 40,913 -0.03(-1.40%)
Oct 10, 2007 2.056 2.065 1.893 1.934 81,722 -0.07(-3.60%)
Oct 09, 2007 2.078 2.128 2.006 2.006 77,594 -0.07(-3.48%)
Oct 08, 2007 1.934 2.097 1.934 2.078 39,786 +0.09(+4.78%)
Oct 05, 2007 1.916 1.984 1.911 1.984 26,115 +0.06(+3.29%)
Oct 04, 2007 1.970 1.970 1.898 1.920 16,930 -0.03(-1.62%)
Oct 03, 2007 1.902 2.008 1.857 1.952 35,495 +0.03(+1.65%)
Oct 02, 2007 1.943 1.974 1.893 1.920 45,895 -0.05(-2.30%)
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.