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, 2006 2.295 2.331 2.286 2.322 38,571 +0.00(+0.19%)
Aug 30, 2006 2.300 2.331 2.300 2.318 12,643 +0.03(+1.18%)
Aug 29, 2006 2.304 2.309 2.282 2.291 55,876 -0.05(-2.31%)
Aug 28, 2006 2.327 2.345 2.322 2.345 2,655 +0.03(+1.37%)
Aug 25, 2006 2.264 2.331 2.250 2.313 98,296 +0.02(+0.79%)
Aug 24, 2006 2.327 2.345 2.286 2.295 62,837 -0.05(-2.31%)
Aug 23, 2006 2.255 2.350 2.255 2.350 17,681 +0.02(+0.97%)
Aug 22, 2006 2.291 2.331 2.182 2.327 59,630 +0.01(+0.58%)
Aug 21, 2006 2.309 2.341 2.309 2.313 6,119 -0.00(-0.19%)
Aug 18, 2006 2.250 2.350 2.250 2.318 52,060 +0.01(+0.39%)
Aug 17, 2006 2.282 2.327 2.273 2.309 35,439 +0.02(+0.99%)
Aug 16, 2006 2.345 2.359 2.277 2.286 123,912 -0.01(-0.59%)
Aug 15, 2006 2.345 2.390 2.250 2.300 69,370 -0.07(-2.86%)
Aug 14, 2006 2.318 2.390 2.196 2.368 52,421 +0.06(+2.75%)
Aug 11, 2006 2.350 2.350 2.241 2.304 30,044 -0.02(-0.97%)
Aug 10, 2006 2.327 2.350 2.259 2.327 28,470 -0.02(-0.96%)
Aug 09, 2006 2.341 2.350 2.309 2.350 71,791 +0.02(+0.97%)
Aug 08, 2006 2.363 2.363 2.291 2.327 25,557 -0.06(-2.46%)
Aug 07, 2006 2.395 2.476 2.386 2.386 52,238 -0.00(-0.19%)
Aug 04, 2006 2.499 2.546 2.359 2.390 87,682 -0.09(-3.82%)
Aug 03, 2006 2.503 2.503 2.427 2.485 13,241 -0.05(-1.96%)
Aug 02, 2006 2.472 2.535 2.440 2.535 15,448 +0.03(+1.08%)
Aug 01, 2006 2.476 2.548 2.476 2.508 50,883 -0.00(-0.18%)
Jul 31, 2006 2.481 2.553 2.481 2.512 15,049 +0.05(+2.21%)
Jul 28, 2006 2.440 2.467 2.440 2.458 35,720 +0.07(+2.84%)
Jul 27, 2006 2.359 2.422 2.352 2.390 17,696 -0.07(-2.76%)
Jul 26, 2006 2.404 2.485 2.390 2.458 27,224 +0.07(+3.03%)
Jul 25, 2006 2.377 2.422 2.304 2.386 27,007 +0.05(+2.33%)
Jul 24, 2006 2.273 2.354 2.273 2.331 9,295 +0.01(+0.39%)
Jul 21, 2006 2.282 2.354 2.232 2.322 18,044 -0.00(-0.19%)
Jul 20, 2006 2.304 2.363 2.304 2.327 20,297 -0.04(-1.53%)
Jul 19, 2006 2.374 2.404 2.304 2.363 48,008 +0.02(+0.77%)
Jul 18, 2006 2.472 2.521 2.151 2.345 96,555 -0.15(-5.98%)
Jul 17, 2006 2.417 2.639 2.408 2.494 127,181 +0.05(+1.84%)
Jul 14, 2006 2.372 2.472 2.368 2.449 79,818 +0.08(+3.24%)
Jul 13, 2006 2.372 2.392 2.359 2.372 13,836 +0.00(+0.19%)
Jul 12, 2006 2.395 2.417 2.368 2.368 113,160 -0.03(-1.13%)
Jul 11, 2006 2.350 2.426 2.309 2.395 68,071 +0.02(+0.76%)
Jul 10, 2006 2.277 2.404 2.268 2.377 197,047 +0.06(+2.73%)
Jul 07, 2006 2.259 2.386 2.259 2.313 124,848 -0.01(-0.39%)
Jul 06, 2006 2.503 2.562 2.304 2.322 219,774 -0.21(-8.21%)
Jul 05, 2006 2.598 2.598 2.530 2.530 53,738 -0.05(-1.93%)
Jul 03, 2006 2.576 2.598 2.576 2.580 33,640 +0.01(+0.53%)
Jun 30, 2006 2.544 2.566 2.512 2.566 60,453 +0.04(+1.61%)
Jun 29, 2006 2.508 2.530 2.508 2.526 43,599 -0.03(-1.06%)
Jun 28, 2006 2.539 2.575 2.539 2.553 12,880 -0.00(-0.18%)
Jun 27, 2006 2.589 2.616 2.548 2.557 36,517 -0.05(-2.08%)
Jun 26, 2006 2.566 2.612 2.485 2.612 94,946 +0.03(+1.23%)
Jun 23, 2006 2.575 2.598 2.571 2.580 17,727 -0.03(-1.21%)
Jun 22, 2006 2.616 2.639 2.594 2.612 43,925 +0.02(+0.70%)
Jun 21, 2006 2.603 2.625 2.575 2.594 61,993 +0.00(+0.00%)
Jun 20, 2006 2.612 2.643 2.594 2.594 31,668 +0.00(+0.00%)
Jun 19, 2006 2.634 2.643 2.594 2.594 55,307 -0.03(-1.03%)
Jun 16, 2006 2.612 2.621 2.453 2.621 69,264 +0.05(+1.75%)
Jun 15, 2006 2.603 2.634 2.575 2.575 11,524 -0.04(-1.38%)
Jun 14, 2006 2.571 2.643 2.571 2.612 30,365 +0.03(+1.05%)
Jun 13, 2006 2.621 2.630 2.553 2.584 34,107 -0.04(-1.38%)
Jun 12, 2006 2.584 2.711 2.584 2.621 39,339 +0.02(+0.87%)
Jun 09, 2006 2.639 2.639 2.575 2.598 77,572 -0.05(-1.88%)
Jun 08, 2006 2.652 2.702 2.616 2.648 43,219 -0.02(-0.68%)
Jun 07, 2006 2.630 2.711 2.607 2.666 37,511 +0.05(+1.72%)
Jun 06, 2006 2.594 2.621 2.575 2.621 45,279 +0.00(+0.17%)
Jun 05, 2006 2.603 2.661 2.562 2.616 43,314 -0.02(-0.86%)
Jun 02, 2006 2.643 2.666 2.603 2.639 49,814 -0.05(-1.68%)
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.