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

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 29, 2002 2.869 2.914 2.810 2.869 121,283 +0.00(+0.00%)
Mar 28, 2002 2.869 2.914 2.810 2.869 119,069 +0.00(+0.00%)
Mar 27, 2002 2.905 2.914 2.810 2.869 73,256 -0.01(-0.47%)
Mar 26, 2002 2.892 2.982 2.788 2.883 218,221 +0.00(+0.00%)
Mar 25, 2002 2.792 2.910 2.788 2.883 111,545 +0.06(+2.24%)
Mar 22, 2002 2.770 2.960 2.734 2.819 357,209 +0.05(+1.96%)
Mar 21, 2002 2.756 2.779 2.734 2.765 247,656 +0.00(+0.00%)
Mar 20, 2002 2.747 2.838 2.738 2.765 81,002 -0.03(-0.97%)
Mar 19, 2002 2.779 2.842 2.752 2.792 151,161 -0.01(-0.32%)
Mar 18, 2002 2.869 2.892 2.756 2.801 99,815 -0.04(-1.27%)
Mar 15, 2002 2.788 2.960 2.774 2.838 236,590 +0.02(+0.80%)
Mar 14, 2002 2.801 2.842 2.761 2.815 157,136 -0.02(-0.64%)
Mar 13, 2002 2.982 2.991 2.774 2.833 210,474 -0.09(-2.94%)
Mar 12, 2002 2.982 3.068 2.919 2.919 198,523 -0.14(-4.44%)
Mar 11, 2002 3.095 3.095 2.987 3.054 45,370 -0.05(-1.46%)
Mar 08, 2002 2.969 3.113 2.969 3.100 110,438 +0.13(+4.26%)
Mar 07, 2002 2.932 3.023 2.874 2.973 151,161 +0.10(+3.62%)
Mar 06, 2002 3.023 3.023 2.851 2.869 337,733 -0.12(-4.08%)
Mar 05, 2002 3.154 3.235 2.978 2.991 298,560 -0.14(-4.47%)
Mar 04, 2002 3.149 3.163 3.072 3.131 117,741 +0.15(+5.00%)
Mar 01, 2002 2.901 3.000 2.847 2.982 98,929 +0.08(+2.80%)
Feb 28, 2002 3.163 3.163 2.797 2.901 229,287 -0.24(-7.76%)
Feb 27, 2002 3.122 3.185 3.072 3.145 239,467 +0.01(+0.43%)
Feb 26, 2002 3.086 3.154 3.077 3.131 98,708 +0.05(+1.46%)
Feb 25, 2002 2.910 3.086 2.833 3.086 106,012 +0.18(+6.22%)
Feb 22, 2002 3.005 3.005 2.688 2.905 396,825 -0.06(-1.98%)
Feb 21, 2002 2.937 3.181 2.937 2.964 217,557 -0.14(-4.65%)
Feb 20, 2002 3.163 3.235 2.969 3.109 257,173 -0.04(-1.29%)
Feb 19, 2002 3.231 3.249 3.063 3.149 206,933 -0.01(-0.43%)
Feb 18, 2002 3.149 3.204 3.086 3.163 199,187 +0.00(+0.00%)
Feb 15, 2002 3.149 3.204 3.086 3.163 198,080 +0.02(+0.72%)
Feb 14, 2002 3.194 3.217 3.050 3.140 279,083 -0.05(-1.56%)
Feb 13, 2002 3.167 3.244 3.059 3.190 682,549 +0.34(+11.89%)
Feb 12, 2002 2.964 2.969 2.815 2.851 94,060 -0.14(-4.54%)
Feb 11, 2002 2.865 2.987 2.810 2.987 105,348 +0.12(+4.09%)
Feb 08, 2002 2.720 2.869 2.675 2.869 122,611 +0.19(+7.08%)
Feb 07, 2002 2.770 2.801 2.679 2.679 202,950 -0.10(-3.73%)
Feb 06, 2002 3.045 3.050 2.774 2.783 236,590 -0.19(-6.38%)
Feb 05, 2002 2.996 3.027 2.883 2.973 211,138 -0.05(-1.64%)
Feb 04, 2002 3.181 3.181 3.005 3.023 340,832 -0.16(-5.11%)
Feb 01, 2002 3.303 3.339 3.181 3.185 395,940 -0.12(-3.69%)
Jan 31, 2002 3.411 3.411 3.208 3.307 405,236 -0.10(-3.05%)
Jan 30, 2002 3.380 3.452 3.258 3.411 341,496 +0.05(+1.34%)
Jan 29, 2002 3.542 3.615 3.366 3.366 382,882 -0.25(-6.88%)
Jan 28, 2002 3.570 3.673 3.547 3.615 114,422 +0.02(+0.50%)
Jan 25, 2002 3.651 3.728 3.524 3.597 224,639 -0.05(-1.49%)
Jan 24, 2002 3.615 3.795 3.615 3.651 68,830 -0.01(-0.25%)
Jan 23, 2002 3.678 3.746 3.588 3.660 124,602 -0.08(-2.17%)
Jan 22, 2002 3.728 3.746 3.515 3.741 400,145 +0.04(+0.98%)
Jan 21, 2002 3.795 3.886 3.655 3.705 126,816 +0.00(+0.00%)
Jan 18, 2002 3.795 3.886 3.655 3.705 126,373 -0.13(-3.42%)
Jan 17, 2002 3.868 3.994 3.818 3.836 297,896 +0.01(+0.35%)
Jan 16, 2002 3.750 3.841 3.637 3.823 423,826 -0.04(-1.05%)
Jan 15, 2002 3.583 3.872 3.579 3.863 506,379 +0.28(+7.68%)
Jan 14, 2002 4.067 4.089 3.588 3.588 949,903 -0.48(-11.88%)
Jan 11, 2002 4.211 4.211 3.963 4.071 574,545 -0.10(-2.49%)
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.