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 31, 2003 0.8585 0.8630 0.8178 0.8223 25,673 -0.04(-4.71%)
Mar 28, 2003 0.8811 0.9037 0.8585 0.8630 28,328 -0.02(-2.55%)
Mar 27, 2003 0.8811 0.9127 0.8720 0.8856 162,891 +0.02(+2.08%)
Mar 26, 2003 0.9127 0.9127 0.8630 0.8675 54,223 -0.02(-2.54%)
Mar 25, 2003 0.7772 0.9534 0.7772 0.8901 364,070 +0.11(+14.53%)
Mar 24, 2003 0.7907 0.8088 0.7681 0.7772 51,567 -0.03(-3.91%)
Mar 21, 2003 0.7907 0.8133 0.7907 0.8088 13,943 -0.00(-0.61%)
Mar 20, 2003 0.7726 0.8269 0.7636 0.8138 81,002 +0.03(+3.51%)
Mar 19, 2003 0.7681 0.8178 0.7681 0.7862 582,070 +0.02(+2.35%)
Mar 18, 2003 0.7907 0.7997 0.7681 0.7681 196,310 -0.01(-1.73%)
Mar 17, 2003 0.8043 0.8264 0.7591 0.7817 204,499 -0.03(-3.35%)
Mar 14, 2003 0.7952 0.8720 0.7907 0.8088 305,420 +0.04(+4.68%)
Mar 13, 2003 0.7591 0.7907 0.7455 0.7726 4,838,487 +0.01(+1.79%)
Mar 12, 2003 0.8178 0.8178 0.7229 0.7591 741,420 -0.10(-11.58%)
Mar 11, 2003 0.8404 0.8585 0.8269 0.8585 90,741 +0.02(+2.70%)
Mar 10, 2003 0.8630 0.8856 0.8359 0.8359 61,084 -0.05(-5.61%)
Mar 07, 2003 0.8766 0.9037 0.8495 0.8856 55,772 -0.01(-1.01%)
Mar 06, 2003 0.9082 0.9082 0.8404 0.8946 42,493 -0.00(-0.50%)
Mar 05, 2003 0.9308 0.9308 0.8540 0.8992 32,755 -0.03(-3.73%)
Mar 04, 2003 0.9082 0.9398 0.8992 0.9339 44,706 -0.00(-0.14%)
Mar 03, 2003 0.8992 0.9353 0.8269 0.9353 36,960 -0.00(-0.48%)
Feb 28, 2003 0.9172 0.9443 0.9037 0.9398 25,894 +0.03(+3.48%)
Feb 27, 2003 0.9669 0.9714 0.9082 0.9082 86,757 -0.00(-0.50%)
Feb 26, 2003 0.8630 0.9534 0.8630 0.9127 73,256 +0.05(+5.21%)
Feb 25, 2003 0.8359 0.8766 0.8359 0.8675 30,542 +0.03(+3.78%)
Feb 24, 2003 0.8359 0.8675 0.8269 0.8359 119,955 +0.00(+0.00%)
Feb 21, 2003 0.8449 0.8585 0.8359 0.8359 164,219 -0.01(-1.18%)
Feb 20, 2003 0.8946 0.8946 0.8449 0.8458 485,132 -0.06(-6.35%)
Feb 19, 2003 0.9217 0.9217 0.8901 0.9032 136,332 -0.03(-3.43%)
Feb 18, 2003 0.9353 0.9353 0.9127 0.9353 30,984 +0.02(+1.97%)
Feb 14, 2003 1.003 1.017 0.9172 0.9172 56,215 -0.05(-5.58%)
Feb 13, 2003 0.9669 1.008 0.9489 0.9714 84,986 +0.02(+2.38%)
Feb 12, 2003 0.9308 0.9669 0.9082 0.9489 40,280 -0.00(-0.47%)
Feb 11, 2003 0.9082 0.9534 0.9082 0.9534 54,001 +0.03(+2.93%)
Feb 10, 2003 0.9127 0.9489 0.9037 0.9263 101,585 +0.01(+1.49%)
Feb 07, 2003 0.9353 0.9353 0.9082 0.9127 154,481 -0.02(-1.94%)
Feb 06, 2003 0.9308 0.9714 0.9308 0.9308 38,952 -0.02(-1.86%)
Feb 05, 2003 0.9398 0.9489 0.9308 0.9484 75,248 +0.01(+0.91%)
Feb 04, 2003 0.9489 0.9489 0.9172 0.9398 118,184 -0.02(-1.89%)
Feb 03, 2003 0.9579 0.9805 0.9443 0.9579 62,854 -0.02(-2.30%)
Jan 31, 2003 0.9443 0.9850 0.9443 0.9805 50,682 +0.04(+3.83%)
Jan 30, 2003 0.9669 0.9850 0.9398 0.9443 35,676 -0.02(-2.34%)
Jan 29, 2003 0.9534 0.9805 0.9489 0.9669 38,952 +0.01(+0.94%)
Jan 28, 2003 0.9714 0.9760 0.9308 0.9579 83,880 -0.02(-1.85%)
Jan 27, 2003 0.9624 1.017 0.8946 0.9760 125,266 -0.05(-4.85%)
Jan 24, 2003 0.9624 1.062 0.9489 1.026 180,154 +0.05(+5.09%)
Jan 23, 2003 0.9895 1.003 0.9579 0.9760 73,920 +0.00(+0.00%)
Jan 22, 2003 1.057 1.066 0.9760 0.9760 66,174 -0.08(-7.69%)
Jan 21, 2003 0.9940 1.098 0.9940 1.057 399,039 +0.05(+5.41%)
Jan 17, 2003 1.057 1.057 1.003 1.003 28,328 -0.07(-6.33%)
Jan 16, 2003 1.066 1.084 1.030 1.071 41,165 +0.02(+1.72%)
Jan 15, 2003 1.102 1.102 1.017 1.053 78,568 -0.07(-6.05%)
Jan 14, 2003 1.107 1.121 1.075 1.121 94,946 +0.00(+0.41%)
Jan 13, 2003 1.116 1.116 1.017 1.116 94,060 +0.00(+0.41%)
Jan 10, 2003 1.071 1.116 1.030 1.112 75,691 +0.04(+3.36%)
Jan 09, 2003 1.012 1.093 1.012 1.075 103,798 +0.04(+3.48%)
Jan 08, 2003 1.008 1.084 1.008 1.039 24,787 -0.01(-0.86%)
Jan 07, 2003 1.039 1.107 1.039 1.048 91,183 -0.07(-6.07%)
Jan 06, 2003 1.021 1.116 1.017 1.116 200,515 +0.09(+8.81%)
Jan 03, 2003 1.048 1.048 1.026 1.026 23,902 +0.01(+0.89%)
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.