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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 28, 2003 1.428 1.509 1.428 1.505 67,699 +0.06(+4.06%)
Nov 26, 2003 1.441 1.478 1.396 1.446 77,435 +0.00(+0.31%)
Nov 25, 2003 1.297 1.482 1.297 1.441 141,901 +0.03(+2.24%)
Nov 24, 2003 1.328 1.423 1.306 1.410 107,702 +0.12(+9.05%)
Nov 21, 2003 1.351 1.333 1.292 1.293 51,007 -0.06(-4.31%)
Nov 20, 2003 1.319 1.360 1.315 1.351 56,538 +0.04(+2.75%)
Nov 19, 2003 1.351 1.374 1.315 1.315 37,524 -0.06(-4.28%)
Nov 18, 2003 1.351 1.428 1.324 1.374 120,557 +0.00(+0.00%)
Nov 17, 2003 1.441 1.455 1.365 1.374 81,339 -0.11(-7.60%)
Nov 14, 2003 1.505 1.505 1.446 1.487 31,345 -0.02(-1.20%)
Nov 13, 2003 1.487 1.505 1.487 1.505 21,910 -0.00(-0.30%)
Nov 12, 2003 1.532 1.532 1.455 1.509 28,840 +0.04(+2.77%)
Nov 11, 2003 1.518 1.518 1.468 1.468 34,966 -0.06(-4.13%)
Nov 10, 2003 1.441 1.581 1.432 1.532 205,667 +0.09(+6.60%)
Nov 07, 2003 1.487 1.509 1.437 1.437 58,815 -0.03(-2.15%)
Nov 06, 2003 1.414 1.468 1.414 1.468 62,854 +0.01(+0.62%)
Nov 05, 2003 1.428 1.491 1.306 1.459 69,051 +0.01(+0.94%)
Nov 04, 2003 1.423 1.446 1.315 1.446 155,158 +0.02(+1.59%)
Nov 03, 2003 1.441 1.442 1.401 1.423 115,291 -0.05(-3.08%)
Oct 31, 2003 1.419 1.468 1.419 1.468 52,895 +0.02(+1.56%)
Oct 30, 2003 1.450 1.468 1.446 1.446 26,337 -0.01(-0.93%)
Oct 29, 2003 1.437 1.487 1.428 1.459 18,369 -0.03(-1.82%)
Oct 28, 2003 1.468 1.509 1.428 1.487 57,509 +0.00(+0.00%)
Oct 27, 2003 1.437 1.509 1.423 1.487 76,797 +0.06(+4.11%)
Oct 24, 2003 1.482 1.545 1.423 1.428 92,511 -0.06(-3.95%)
Oct 23, 2003 1.509 1.550 1.468 1.487 110,881 +0.02(+1.23%)
Oct 22, 2003 1.536 1.559 1.468 1.468 116,192 -0.09(-5.80%)
Oct 21, 2003 1.577 1.581 1.541 1.559 67,613 -0.01(-0.69%)
Oct 20, 2003 1.536 1.581 1.505 1.570 141,042 +0.05(+3.09%)
Oct 17, 2003 1.536 1.568 1.514 1.523 66,617 -0.04(-2.60%)
Oct 16, 2003 1.545 1.559 1.527 1.563 113,432 +0.05(+3.28%)
Oct 15, 2003 1.523 1.523 1.468 1.514 108,667 +0.04(+2.45%)
Oct 14, 2003 1.523 1.523 1.468 1.478 140,706 -0.02(-1.21%)
Oct 13, 2003 1.468 1.518 1.446 1.496 194,601 +0.08(+5.75%)
Oct 10, 2003 1.685 1.685 1.410 1.414 520,678 -0.27(-16.09%)
Oct 09, 2003 1.803 1.803 1.663 1.685 342,160 -0.07(-4.11%)
Oct 08, 2003 1.437 1.834 1.427 1.758 1,142,143 +0.35(+24.68%)
Oct 07, 2003 1.265 1.432 1.265 1.410 177,940 +0.14(+11.43%)
Oct 06, 2003 1.297 1.319 1.234 1.265 109,612 -0.03(-2.44%)
Oct 03, 2003 1.297 1.319 1.292 1.297 70,158 -0.03(-2.05%)
Oct 02, 2003 1.356 1.356 1.301 1.324 55,329 +0.00(+0.00%)
Oct 01, 2003 1.328 1.337 1.301 1.324 27,835 -0.01(-0.68%)
Sep 30, 2003 1.229 1.333 1.215 1.333 75,469 +0.06(+4.98%)
Sep 29, 2003 1.356 1.356 1.184 1.270 96,672 -0.04(-2.77%)
Sep 26, 2003 1.365 1.396 1.301 1.306 50,018 -0.05(-3.99%)
Sep 25, 2003 1.356 1.419 1.351 1.360 100,032 +0.00(+0.00%)
Sep 24, 2003 1.437 1.423 1.360 1.360 73,478 -0.08(-5.35%)
Sep 23, 2003 1.315 1.468 1.315 1.437 189,600 +0.14(+10.42%)
Sep 22, 2003 1.315 1.315 1.265 1.301 86,535 -0.01(-0.69%)
Sep 19, 2003 1.378 1.401 1.310 1.310 86,093 -0.07(-4.92%)
Sep 18, 2003 1.319 1.410 1.319 1.378 88,085 +0.05(+3.74%)
Sep 17, 2003 1.387 1.387 1.315 1.328 95,379 -0.05(-3.29%)
Sep 16, 2003 1.441 1.446 1.374 1.374 63,607 -0.03(-1.94%)
Sep 15, 2003 1.401 1.441 1.365 1.401 135,890 +0.01(+0.65%)
Sep 12, 2003 1.265 1.414 1.220 1.392 207,155 +0.10(+8.07%)
Sep 11, 2003 1.252 1.310 1.234 1.288 105,348 +0.02(+1.42%)
Sep 10, 2003 1.333 1.333 1.224 1.270 285,280 -0.11(-7.87%)
Sep 09, 2003 1.446 1.487 1.319 1.378 216,671 -0.05(-3.79%)
Sep 08, 2003 1.310 1.459 1.310 1.432 210,474 +0.08(+5.67%)
Sep 05, 2003 1.346 1.356 1.301 1.356 29,276 +0.01(+0.67%)
Sep 04, 2003 1.360 1.383 1.310 1.346 158,464 -0.02(-1.65%)
Sep 03, 2003 1.360 1.392 1.324 1.369 313,831 +0.04(+2.71%)
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.