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 (%)
May 28, 2004 1.383 1.473 1.383 1.468 29,656 +0.07(+4.84%)
May 27, 2004 1.432 1.455 1.401 1.401 30,763 -0.05(-3.73%)
May 26, 2004 1.518 1.581 1.423 1.455 80,560 -0.10(-6.67%)
May 25, 2004 1.554 1.636 1.491 1.559 65,731 +0.04(+2.68%)
May 24, 2004 1.333 1.717 1.324 1.518 221,319 +0.19(+13.90%)
May 21, 2004 1.315 1.333 1.310 1.333 30,320 +0.04(+3.15%)
May 20, 2004 1.274 1.328 1.274 1.292 40,501 +0.00(+0.35%)
May 19, 2004 1.224 1.337 1.224 1.288 101,364 +0.05(+4.40%)
May 18, 2004 1.297 1.337 1.220 1.234 92,290 -0.05(-4.21%)
May 17, 2004 1.288 1.292 1.283 1.288 34,083 -0.00(-0.35%)
May 14, 2004 1.324 1.356 1.288 1.292 86,535 -0.04(-2.72%)
May 13, 2004 1.333 1.333 1.319 1.328 25,230 +0.00(+0.00%)
May 12, 2004 1.365 1.370 1.324 1.328 46,255 -0.03(-2.00%)
May 11, 2004 1.332 1.385 1.332 1.356 63,518 +0.05(+3.81%)
May 10, 2004 1.405 1.405 1.301 1.306 97,823 -0.14(-9.69%)
May 07, 2004 1.392 1.523 1.360 1.446 165,547 +0.05(+3.90%)
May 06, 2004 1.387 1.396 1.374 1.392 27,664 +0.02(+1.32%)
May 05, 2004 1.410 1.437 1.360 1.374 75,248 +0.00(+0.33%)
May 04, 2004 1.423 1.423 1.365 1.369 52,895 -0.07(-5.02%)
May 03, 2004 1.446 1.509 1.423 1.441 162,891 -0.05(-3.04%)
Apr 30, 2004 1.613 1.672 1.428 1.487 239,689 -0.14(-8.61%)
Apr 29, 2004 1.812 1.816 1.613 1.627 137,882 -0.19(-10.22%)
Apr 28, 2004 1.889 1.889 1.794 1.812 53,338 -0.02(-1.13%)
Apr 27, 2004 1.821 1.853 1.807 1.833 26,337 -0.02(-1.07%)
Apr 26, 2004 1.839 1.961 1.830 1.853 60,198 +0.00(+0.00%)
Apr 23, 2004 1.868 1.884 1.839 1.853 28,107 -0.01(-0.73%)
Apr 22, 2004 1.893 1.979 1.843 1.866 107,782 +0.01(+0.49%)
Apr 21, 2004 1.880 1.912 1.857 1.857 78,125 -0.05(-2.84%)
Apr 20, 2004 2.128 2.228 1.889 1.911 185,023 -0.26(-11.88%)
Apr 19, 2004 2.164 2.232 2.128 2.169 71,486 -0.01(-0.62%)
Apr 16, 2004 2.173 2.259 2.126 2.182 165,104 +0.07(+3.20%)
Apr 15, 2004 2.146 2.341 2.083 2.115 408,777 -0.03(-1.47%)
Apr 14, 2004 1.920 2.178 1.889 2.146 285,723 +0.23(+12.03%)
Apr 13, 2004 1.956 2.033 1.771 1.916 223,090 -0.07(-3.42%)
Apr 12, 2004 1.934 2.078 1.934 1.984 206,269 -0.05(-2.23%)
Apr 08, 2004 1.853 2.033 1.830 2.029 177,719 +0.22(+11.97%)
Apr 07, 2004 1.855 1.855 1.807 1.812 35,189 -0.02(-1.23%)
Apr 06, 2004 1.807 1.893 1.807 1.834 53,338 -0.05(-2.40%)
Apr 05, 2004 1.744 1.907 1.744 1.880 99,593 +0.08(+4.26%)
Apr 02, 2004 1.767 1.812 1.740 1.803 94,503 +0.07(+4.18%)
Apr 01, 2004 1.794 1.884 1.721 1.731 50,018 -0.05(-3.04%)
Mar 31, 2004 1.825 1.825 1.785 1.785 26,779 -0.02(-1.25%)
Mar 30, 2004 1.762 1.830 1.762 1.807 42,493 +0.03(+1.78%)
Mar 29, 2004 1.767 1.871 1.726 1.776 106,233 -0.02(-1.01%)
Mar 26, 2004 1.767 1.893 1.708 1.794 133,677 +0.00(+0.25%)
Mar 25, 2004 1.721 1.789 1.721 1.789 130,135 +0.06(+3.67%)
Mar 24, 2004 1.735 1.749 1.694 1.726 101,364 -0.01(-0.78%)
Mar 23, 2004 1.735 1.758 1.672 1.740 90,077 -0.03(-1.79%)
Mar 22, 2004 1.753 1.794 1.685 1.771 102,692 -0.02(-1.01%)
Mar 19, 2004 1.884 1.884 1.789 1.789 78,568 -0.11(-5.94%)
Mar 18, 2004 1.866 1.952 1.866 1.902 138,767 +0.05(+2.93%)
Mar 17, 2004 1.749 1.866 1.690 1.848 120,176 +0.10(+5.96%)
Mar 16, 2004 1.853 1.916 1.744 1.744 111,987 -0.14(-7.21%)
Mar 15, 2004 1.857 1.993 1.857 1.880 79,453 +0.04(+1.96%)
Mar 12, 2004 1.857 1.902 1.816 1.843 57,543 +0.00(+0.00%)
Mar 11, 2004 1.744 1.880 1.712 1.843 114,422 +0.04(+2.26%)
Mar 10, 2004 1.907 1.907 1.789 1.803 135,004 -0.10(-5.45%)
Mar 09, 2004 1.961 1.961 1.880 1.907 115,971 -0.06(-3.21%)
Mar 08, 2004 2.033 2.078 1.920 1.970 368,939 -0.04(-1.80%)
Mar 05, 2004 1.663 2.119 1.663 2.006 747,838 +0.33(+20.00%)
Mar 04, 2004 1.638 1.690 1.638 1.672 31,427 +0.02(+1.09%)
Mar 03, 2004 1.740 1.740 1.627 1.654 60,420 -0.08(-4.69%)
Mar 02, 2004 1.581 1.825 1.581 1.735 190,998 +0.08(+4.63%)
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.