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, 2005 1.898 2.069 1.871 1.970 232,659 +0.10(+5.29%)
Mar 30, 2005 1.916 1.947 1.871 1.871 120,840 -0.04(-2.10%)
Mar 29, 2005 1.920 2.006 1.911 1.911 172,025 +0.03(+1.68%)
Mar 28, 2005 1.920 1.979 1.875 1.880 85,557 -0.11(-5.45%)
Mar 24, 2005 1.917 1.988 1.898 1.988 93,797 +0.09(+4.51%)
Mar 23, 2005 1.943 1.970 1.893 1.902 106,830 -0.04(-2.09%)
Mar 22, 2005 2.011 2.047 1.943 1.943 109,781 -0.07(-3.59%)
Mar 21, 2005 1.993 2.033 1.907 2.015 182,358 +0.01(+0.68%)
Mar 18, 2005 1.988 2.042 1.929 2.002 268,411 -0.05(-2.42%)
Mar 17, 2005 2.119 2.169 1.988 2.051 406,913 -0.09(-4.02%)
Mar 16, 2005 2.273 2.273 2.033 2.137 378,038 -0.19(-8.33%)
Mar 15, 2005 2.512 2.521 2.259 2.331 342,961 -0.11(-4.44%)
Mar 14, 2005 2.413 2.526 2.399 2.440 110,577 +0.02(+0.93%)
Mar 11, 2005 2.372 2.467 2.372 2.417 65,563 +0.01(+0.38%)
Mar 10, 2005 2.639 2.639 2.372 2.408 196,671 -0.18(-6.98%)
Mar 09, 2005 2.530 2.702 2.530 2.589 183,491 +0.04(+1.60%)
Mar 08, 2005 2.553 2.598 2.481 2.548 204,156 -0.04(-1.40%)
Mar 07, 2005 2.670 2.697 2.571 2.584 145,944 -0.09(-3.38%)
Mar 04, 2005 2.688 2.729 2.670 2.675 107,598 +0.00(+0.00%)
Mar 03, 2005 2.711 2.747 2.672 2.675 109,196 -0.07(-2.47%)
Mar 02, 2005 2.729 2.756 2.666 2.743 71,667 -0.02(-0.82%)
Mar 01, 2005 2.797 2.824 2.702 2.765 190,379 -0.01(-0.33%)
Feb 28, 2005 2.770 2.874 2.711 2.774 139,712 +0.01(+0.49%)
Feb 25, 2005 2.643 2.797 2.643 2.761 150,214 +0.09(+3.21%)
Feb 24, 2005 2.657 2.725 2.476 2.675 263,199 -0.05(-1.82%)
Feb 23, 2005 2.711 2.761 2.671 2.725 229,023 -0.01(-0.33%)
Feb 22, 2005 2.783 2.878 2.716 2.734 67,573 -0.08(-2.89%)
Feb 18, 2005 2.729 2.847 2.729 2.815 182,163 +0.03(+0.97%)
Feb 17, 2005 2.743 2.792 2.725 2.788 156,178 -0.00(-0.16%)
Feb 16, 2005 2.729 2.801 2.666 2.792 130,290 -0.01(-0.32%)
Feb 15, 2005 2.797 2.874 2.725 2.801 206,911 +0.03(+1.14%)
Feb 14, 2005 2.765 2.801 2.666 2.770 211,588 +0.01(+0.49%)
Feb 11, 2005 2.815 2.815 2.708 2.756 191,359 -0.02(-0.65%)
Feb 10, 2005 2.801 2.801 2.666 2.774 194,176 +0.03(+1.15%)
Feb 09, 2005 2.756 2.824 2.616 2.743 584,212 +0.01(+0.50%)
Feb 08, 2005 2.526 2.747 2.512 2.729 314,207 +0.17(+6.53%)
Feb 07, 2005 2.666 2.670 2.539 2.562 215,301 -0.08(-3.08%)
Feb 04, 2005 2.621 2.824 2.417 2.643 747,686 +0.03(+1.04%)
Feb 03, 2005 2.485 2.657 2.481 2.616 648,464 +0.09(+3.76%)
Feb 02, 2005 2.598 2.688 2.513 2.521 203,691 -0.02(-0.71%)
Feb 01, 2005 2.598 2.598 2.476 2.539 245,394 -0.05(-1.75%)
Jan 31, 2005 2.711 2.711 2.508 2.584 585,518 -0.10(-3.87%)
Jan 28, 2005 2.241 2.688 2.241 2.688 597,029 +0.40(+17.59%)
Jan 27, 2005 2.205 2.327 2.182 2.286 139,575 +0.03(+1.20%)
Jan 26, 2005 2.160 2.273 2.110 2.259 154,308 +0.09(+4.15%)
Jan 25, 2005 2.155 2.205 2.151 2.169 26,669 +0.00(+0.02%)
Jan 24, 2005 2.209 2.259 2.160 2.169 68,166 -0.09(-3.81%)
Jan 21, 2005 2.219 2.255 2.142 2.255 109,730 +0.02(+0.81%)
Jan 20, 2005 2.042 2.241 2.042 2.237 113,804 +0.09(+4.21%)
Jan 19, 2005 2.151 2.160 2.033 2.146 105,961 +0.00(+0.00%)
Jan 18, 2005 2.182 2.182 1.943 2.146 90,010 +0.02(+1.06%)
Jan 14, 2005 2.097 2.137 2.078 2.124 47,271 +0.00(+0.00%)
Jan 13, 2005 2.137 2.137 2.069 2.124 32,921 -0.02(-1.05%)
Jan 12, 2005 2.241 2.241 2.092 2.146 80,082 +0.10(+5.09%)
Jan 11, 2005 2.029 2.065 1.997 2.042 81,244 +0.02(+1.12%)
Jan 10, 2005 1.911 2.029 1.911 2.020 37,449 +0.04(+1.82%)
Jan 07, 2005 1.866 1.993 1.866 1.984 114,557 -0.05(-2.44%)
Jan 06, 2005 2.205 2.205 2.006 2.033 114,942 -0.10(-4.86%)
Jan 05, 2005 2.119 2.173 2.119 2.137 27,332 -0.05(-2.27%)
Jan 04, 2005 2.241 2.241 2.119 2.187 89,530 -0.03(-1.22%)
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.