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

Aware Inc (NQ: AWRE )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2007 2.377 2.404 2.359 2.390 48,734 +0.05(+1.93%)
May 30, 2007 2.350 2.377 2.345 2.345 10,778 -0.03(-1.33%)
May 29, 2007 2.386 2.395 2.341 2.377 24,201 -0.03(-1.13%)
May 25, 2007 2.359 2.404 2.350 2.404 44,660 +0.08(+3.30%)
May 24, 2007 2.341 2.345 2.309 2.327 36,201 +0.00(+0.00%)
May 23, 2007 2.331 2.331 2.309 2.327 16,837 +0.01(+0.39%)
May 22, 2007 2.336 2.345 2.318 2.318 17,789 -0.02(-0.77%)
May 21, 2007 2.286 2.336 2.286 2.336 40,780 +0.00(+0.19%)
May 18, 2007 2.354 2.413 2.313 2.331 65,663 -0.01(-0.58%)
May 17, 2007 2.354 2.395 2.345 2.345 63,051 +0.02(+0.97%)
May 16, 2007 2.295 2.327 2.259 2.322 79,053 +0.05(+1.98%)
May 15, 2007 2.286 2.327 2.264 2.277 80,832 -0.03(-1.37%)
May 14, 2007 2.476 2.503 2.250 2.309 206,962 -0.21(-8.26%)
May 11, 2007 2.485 2.539 2.417 2.517 88,348 +0.03(+1.27%)
May 10, 2007 2.548 2.575 2.485 2.485 79,814 -0.07(-2.83%)
May 09, 2007 2.575 2.616 2.458 2.557 227,930 -0.04(-1.57%)
May 08, 2007 2.621 2.621 2.553 2.598 104,912 -0.05(-2.04%)
May 07, 2007 2.648 2.657 2.621 2.652 43,396 -0.03(-1.01%)
May 04, 2007 2.711 2.734 2.634 2.679 87,861 -0.09(-3.26%)
May 03, 2007 2.756 2.869 2.756 2.770 54,435 +0.02(+0.82%)
May 02, 2007 2.702 2.765 2.693 2.747 44,726 +0.05(+2.01%)
May 01, 2007 2.652 2.706 2.594 2.693 104,692 +0.06(+2.41%)
Apr 30, 2007 2.752 2.765 2.584 2.630 98,394 -0.08(-2.84%)
Apr 27, 2007 2.819 2.819 2.697 2.706 144,165 -0.14(-4.92%)
Apr 26, 2007 2.901 2.914 2.847 2.847 24,677 -0.07(-2.48%)
Apr 25, 2007 2.914 2.932 2.910 2.919 57,284 +0.01(+0.47%)
Apr 24, 2007 2.937 2.937 2.892 2.905 55,502 -0.00(-0.16%)
Apr 23, 2007 2.937 2.937 2.892 2.910 102,789 -0.01(-0.46%)
Apr 20, 2007 2.892 2.923 2.847 2.923 32,923 +0.05(+1.89%)
Apr 19, 2007 2.819 2.869 2.819 2.869 31,936 +0.04(+1.44%)
Apr 18, 2007 2.788 2.847 2.779 2.828 25,496 +0.05(+1.79%)
Apr 17, 2007 2.761 2.792 2.756 2.779 50,151 +0.00(+0.00%)
Apr 16, 2007 2.801 2.801 2.761 2.779 50,077 -0.01(-0.49%)
Apr 13, 2007 2.788 2.797 2.756 2.792 43,931 +0.01(+0.49%)
Apr 12, 2007 2.788 2.788 2.779 2.779 22,010 -0.01(-0.32%)
Apr 11, 2007 2.779 2.801 2.779 2.788 26,392 -0.01(-0.48%)
Apr 10, 2007 2.788 2.815 2.779 2.801 8,839 +0.00(+0.00%)
Apr 09, 2007 2.833 2.838 2.797 2.801 14,611 -0.03(-0.92%)
Apr 05, 2007 2.824 2.828 2.810 2.828 9,516 +0.00(+0.13%)
Apr 04, 2007 2.783 2.824 2.783 2.824 31,741 +0.04(+1.46%)
Apr 03, 2007 2.779 2.824 2.779 2.783 41,634 -0.02(-0.81%)
Apr 02, 2007 2.819 2.819 2.788 2.806 15,965 +0.01(+0.32%)
Mar 30, 2007 2.752 2.824 2.752 2.797 29,470 +0.06(+2.15%)
Mar 29, 2007 2.783 2.792 2.706 2.738 94,707 -0.05(-1.62%)
Mar 28, 2007 2.792 2.801 2.779 2.783 17,867 +0.00(+0.00%)
Mar 27, 2007 2.792 2.792 2.756 2.783 37,427 +0.00(+0.00%)
Mar 26, 2007 2.752 2.783 2.743 2.783 108,468 +0.05(+1.82%)
Mar 23, 2007 2.652 2.761 2.652 2.734 144,092 +0.07(+2.54%)
Mar 22, 2007 2.675 2.688 2.639 2.666 137,311 +0.10(+3.87%)
Mar 21, 2007 2.584 2.639 2.553 2.566 69,983 +0.00(+0.00%)
Mar 20, 2007 2.589 2.598 2.553 2.566 41,453 -0.00(-0.18%)
Mar 19, 2007 2.472 2.584 2.472 2.571 61,188 +0.12(+4.79%)
Mar 16, 2007 2.476 2.494 2.426 2.453 35,676 -0.03(-1.27%)
Mar 15, 2007 2.485 2.503 2.440 2.485 30,588 +0.02(+0.92%)
Mar 14, 2007 2.444 2.503 2.440 2.462 44,954 +0.00(+0.18%)
Mar 13, 2007 2.517 2.508 2.440 2.458 28,351 -0.06(-2.33%)
Mar 12, 2007 2.503 2.544 2.499 2.517 17,632 -0.02(-0.89%)
Mar 09, 2007 2.553 2.575 2.490 2.539 76,242 -0.03(-1.23%)
Mar 08, 2007 2.530 2.603 2.530 2.571 31,980 -0.03(-1.04%)
Mar 07, 2007 2.539 2.598 2.490 2.598 35,732 +0.04(+1.41%)
Mar 06, 2007 2.535 2.643 2.467 2.562 74,389 +0.02(+0.89%)
Mar 05, 2007 2.481 2.553 2.481 2.539 49,451 +0.04(+1.44%)
Mar 02, 2007 2.499 2.648 2.481 2.503 116,571 +0.02(+0.73%)
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.