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

Aware Inc (NQ: AWRE )

2.150 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2008 1.356 1.374 1.356 1.365 59,043 -0.02(-1.63%)
Jun 27, 2008 1.428 1.428 1.360 1.387 28,559 -0.04(-2.85%)
Jun 26, 2008 1.392 1.428 1.365 1.428 45,992 +0.05(+3.27%)
Jun 25, 2008 1.419 1.441 1.383 1.383 21,246 -0.05(-3.16%)
Jun 24, 2008 1.401 1.446 1.401 1.428 61,484 +0.04(+2.93%)
Jun 23, 2008 1.459 1.464 1.387 1.387 148,538 -0.09(-6.12%)
Jun 20, 2008 1.423 1.478 1.405 1.478 205,032 +0.05(+3.48%)
Jun 19, 2008 1.446 1.459 1.410 1.428 172,921 -0.01(-0.94%)
Jun 18, 2008 1.581 1.581 1.401 1.441 166,031 -0.15(-9.25%)
Jun 17, 2008 1.649 1.649 1.581 1.588 30,165 -0.04(-2.36%)
Jun 16, 2008 1.663 1.807 1.613 1.627 35,468 -0.05(-2.70%)
Jun 13, 2008 1.586 1.672 1.586 1.672 43,225 +0.11(+7.25%)
Jun 12, 2008 1.536 1.563 1.523 1.559 43,666 +0.01(+0.88%)
Jun 11, 2008 1.572 1.636 1.518 1.545 67,340 -0.05(-2.84%)
Jun 10, 2008 1.613 1.627 1.581 1.590 19,254 -0.00(-0.28%)
Jun 09, 2008 1.627 1.636 1.595 1.595 29,555 -0.04(-2.22%)
Jun 06, 2008 1.581 1.658 1.572 1.631 51,943 +0.04(+2.56%)
Jun 05, 2008 1.604 1.609 1.590 1.590 42,466 -0.03(-1.68%)
Jun 04, 2008 1.645 1.654 1.618 1.618 50,305 -0.00(-0.28%)
Jun 03, 2008 1.572 1.631 1.572 1.622 44,637 +0.03(+1.70%)
Jun 02, 2008 1.618 1.631 1.577 1.595 53,625 -0.04(-2.49%)
May 30, 2008 1.541 1.636 1.541 1.636 80,301 +0.12(+7.74%)
May 29, 2008 1.491 1.527 1.491 1.518 53,641 -0.01(-0.59%)
May 28, 2008 1.545 1.568 1.527 1.527 59,740 -0.04(-2.59%)
May 27, 2008 1.577 1.609 1.541 1.568 80,876 +0.01(+0.87%)
May 26, 2008 1.536 1.595 1.536 1.554 94,773 +0.00(+0.00%)
May 23, 2008 1.536 1.595 1.536 1.554 94,773 +0.01(+0.58%)
May 22, 2008 1.577 1.627 1.536 1.545 89,561 -0.03(-1.72%)
May 21, 2008 1.604 1.622 1.550 1.572 78,435 -0.03(-1.97%)
May 20, 2008 1.645 1.658 1.604 1.604 112,284 -0.02(-1.39%)
May 19, 2008 1.780 1.807 1.609 1.627 217,904 -0.09(-5.26%)
May 16, 2008 1.830 1.965 1.604 1.717 532,758 +0.09(+5.85%)
May 15, 2008 1.396 1.645 1.360 1.622 240,306 +0.21(+15.06%)
May 14, 2008 1.351 1.437 1.351 1.410 47,656 +0.04(+2.63%)
May 13, 2008 1.292 1.441 1.274 1.374 108,979 +0.08(+5.92%)
May 12, 2008 1.288 1.392 1.288 1.297 110,394 +0.01(+0.70%)
May 09, 2008 1.387 1.450 1.274 1.288 238,611 -0.29(-18.34%)
May 08, 2008 1.595 1.595 1.532 1.577 33,861 -0.07(-4.12%)
May 07, 2008 1.536 1.649 1.536 1.645 38,044 +0.09(+5.81%)
May 06, 2008 1.532 1.568 1.496 1.554 53,185 +0.05(+3.61%)
May 05, 2008 1.423 1.500 1.414 1.500 35,853 +0.05(+3.75%)
May 02, 2008 1.437 1.468 1.356 1.446 85,256 -0.03(-1.84%)
May 01, 2008 1.468 1.514 1.356 1.473 101,984 +0.03(+1.87%)
Apr 30, 2008 1.496 1.496 1.432 1.446 18,121 -0.05(-3.03%)
Apr 29, 2008 1.468 1.545 1.401 1.491 432,566 +0.03(+1.85%)
Apr 28, 2008 1.536 1.590 1.450 1.464 16,908 -0.05(-3.57%)
Apr 25, 2008 1.419 1.677 1.410 1.518 199,276 +0.12(+8.74%)
Apr 24, 2008 1.369 1.432 1.369 1.396 94,054 +0.01(+0.65%)
Apr 23, 2008 1.437 1.532 1.356 1.387 174,045 -0.05(-3.46%)
Apr 22, 2008 1.536 1.559 1.419 1.437 211,605 -0.12(-7.56%)
Apr 21, 2008 1.536 1.559 1.509 1.554 22,078 -0.00(-0.29%)
Apr 18, 2008 1.568 1.590 1.468 1.559 111,058 -0.04(-2.54%)
Apr 17, 2008 1.572 1.609 1.563 1.599 27,510 +0.00(+0.28%)
Apr 16, 2008 1.622 1.636 1.561 1.595 31,993 -0.04(-2.22%)
Apr 15, 2008 1.622 1.663 1.618 1.631 19,677 +0.00(+0.28%)
Apr 14, 2008 1.636 1.640 1.622 1.627 10,014 -0.01(-0.83%)
Apr 11, 2008 1.627 1.667 1.627 1.640 19,254 +0.00(+0.00%)
Apr 10, 2008 1.663 1.676 1.640 1.640 18,037 -0.04(-2.16%)
Apr 09, 2008 1.708 1.712 1.658 1.676 28,773 -0.01(-0.54%)
Apr 08, 2008 1.694 1.712 1.663 1.685 17,827 -0.01(-0.80%)
Apr 07, 2008 1.762 1.789 1.694 1.699 21,191 -0.06(-3.34%)
Apr 04, 2008 1.798 1.803 1.694 1.758 68,777 -0.03(-1.77%)
Apr 03, 2008 1.721 1.794 1.681 1.789 16,820 +0.10(+5.88%)
Apr 02, 2008 1.708 1.731 1.690 1.690 11,997 -0.03(-1.58%)
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.