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 (%)
Aug 31, 2005 2.734 2.878 2.732 2.833 214,166 +0.10(+3.64%)
Aug 30, 2005 2.688 2.734 2.657 2.734 170,765 +0.01(+0.50%)
Aug 29, 2005 2.643 2.725 2.601 2.720 166,877 +0.01(+0.33%)
Aug 26, 2005 2.711 2.765 2.706 2.711 41,829 +0.02(+0.67%)
Aug 25, 2005 2.688 2.716 2.684 2.693 25,894 -0.03(-1.00%)
Aug 24, 2005 2.670 2.752 2.666 2.720 108,789 +0.01(+0.33%)
Aug 23, 2005 2.648 2.711 2.630 2.711 59,269 +0.05(+2.04%)
Aug 22, 2005 2.806 2.806 2.652 2.657 59,101 -0.09(-3.29%)
Aug 19, 2005 2.729 2.806 2.693 2.747 65,368 -0.01(-0.49%)
Aug 18, 2005 2.711 2.937 2.688 2.761 96,827 +0.01(+0.33%)
Aug 17, 2005 2.797 2.819 2.711 2.752 61,641 +0.00(+0.00%)
Aug 16, 2005 2.824 2.824 2.747 2.752 42,920 -0.03(-0.98%)
Aug 15, 2005 2.743 2.815 2.711 2.779 115,506 -0.02(-0.65%)
Aug 12, 2005 2.827 2.874 2.761 2.797 106,189 -0.03(-1.12%)
Aug 11, 2005 2.883 2.887 2.711 2.828 152,790 -0.06(-2.19%)
Aug 10, 2005 2.833 2.914 2.706 2.892 360,567 +0.04(+1.27%)
Aug 09, 2005 2.711 2.887 2.706 2.856 160,839 +0.04(+1.28%)
Aug 08, 2005 2.937 2.937 2.648 2.819 141,157 -0.15(-5.17%)
Aug 05, 2005 2.648 2.973 2.029 2.973 630,291 -0.09(-2.95%)
Aug 04, 2005 3.145 3.145 3.063 3.063 54,300 -0.03(-1.02%)
Aug 03, 2005 3.158 3.190 3.077 3.095 59,669 -0.11(-3.39%)
Aug 02, 2005 3.246 3.253 3.158 3.204 134,856 -0.04(-1.25%)
Aug 01, 2005 3.253 3.271 3.231 3.244 81,677 +0.01(+0.42%)
Jul 29, 2005 3.113 3.271 3.113 3.231 122,949 +0.00(+0.00%)
Jul 28, 2005 3.140 3.231 3.131 3.231 100,611 +0.09(+2.73%)
Jul 27, 2005 3.086 3.163 3.077 3.145 59,271 +0.04(+1.16%)
Jul 26, 2005 3.136 3.185 3.104 3.109 57,613 -0.03(-0.86%)
Jul 25, 2005 3.068 3.231 3.068 3.136 176,331 +0.05(+1.76%)
Jul 22, 2005 3.050 3.104 2.982 3.082 139,165 +0.04(+1.19%)
Jul 21, 2005 3.036 3.050 2.833 3.045 46,087 +0.01(+0.30%)
Jul 20, 2005 3.005 3.050 2.991 3.036 128,644 +0.01(+0.45%)
Jul 19, 2005 2.960 3.068 2.960 3.023 115,885 +0.07(+2.45%)
Jul 18, 2005 2.869 2.978 2.869 2.950 202,600 +0.07(+2.51%)
Jul 15, 2005 2.869 2.901 2.819 2.878 35,236 -0.00(-0.16%)
Jul 14, 2005 3.036 3.036 2.872 2.883 91,050 -0.14(-4.78%)
Jul 13, 2005 2.869 3.045 2.856 3.027 237,962 +0.20(+7.03%)
Jul 12, 2005 2.797 2.860 2.797 2.828 20,458 -0.03(-0.95%)
Jul 11, 2005 2.738 2.856 2.693 2.856 46,669 +0.07(+2.43%)
Jul 08, 2005 2.779 2.838 2.738 2.788 35,096 -0.03(-1.12%)
Jul 07, 2005 2.815 2.833 2.725 2.819 39,594 -0.02(-0.79%)
Jul 06, 2005 2.797 2.950 2.779 2.842 53,818 +0.02(+0.64%)
Jul 05, 2005 2.801 2.824 2.801 2.824 18,590 -0.01(-0.48%)
Jul 01, 2005 2.937 2.937 2.814 2.838 63,297 -0.08(-2.64%)
Jun 30, 2005 2.982 2.982 2.860 2.914 131,187 -0.06(-2.12%)
Jun 29, 2005 2.806 3.005 2.684 2.978 321,320 +0.14(+4.94%)
Jun 28, 2005 2.711 2.847 2.666 2.838 181,488 +0.13(+4.67%)
Jun 27, 2005 2.688 2.711 2.588 2.711 171,982 +0.03(+1.01%)
Jun 24, 2005 2.688 2.688 2.535 2.684 98,741 +0.00(+0.00%)
Jun 23, 2005 2.589 2.693 2.589 2.684 76,578 +0.06(+2.41%)
Jun 22, 2005 2.591 2.666 2.499 2.621 48,803 +0.00(+0.00%)
Jun 21, 2005 2.589 2.630 2.494 2.621 72,984 -0.03(-1.19%)
Jun 20, 2005 2.761 2.847 2.589 2.652 106,087 -0.04(-1.51%)
Jun 17, 2005 2.580 2.716 2.575 2.693 72,209 +0.11(+4.38%)
Jun 16, 2005 2.485 2.621 2.372 2.580 120,552 +0.05(+2.15%)
Jun 15, 2005 2.557 2.575 2.499 2.526 34,353 -0.07(-2.78%)
Jun 14, 2005 2.643 2.643 2.548 2.598 89,860 -0.05(-1.88%)
Jun 13, 2005 2.706 2.706 2.589 2.648 118,443 +0.01(+0.34%)
Jun 10, 2005 2.761 2.792 2.580 2.639 111,279 -0.17(-6.11%)
Jun 09, 2005 2.734 2.865 2.734 2.810 150,561 +0.07(+2.47%)
Jun 08, 2005 2.756 2.779 2.670 2.743 95,027 -0.04(-1.30%)
Jun 07, 2005 2.697 2.788 2.621 2.779 101,871 +0.10(+3.71%)
Jun 06, 2005 2.679 2.693 2.575 2.679 112,525 -0.02(-0.67%)
Jun 03, 2005 2.711 2.734 2.598 2.697 178,356 +0.00(+0.00%)
Jun 02, 2005 2.575 2.747 2.530 2.697 233,115 +0.10(+4.01%)
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.