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

Aware Inc (NQ: AWRE )

1.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2007 2.440 2.503 2.377 2.481 49,765 +0.05(+2.23%)
Feb 27, 2007 2.508 2.575 2.417 2.426 117,170 -0.08(-3.07%)
Feb 26, 2007 2.377 2.503 2.377 2.503 146,787 +0.12(+4.92%)
Feb 23, 2007 2.422 2.422 2.372 2.386 17,085 -0.04(-1.49%)
Feb 22, 2007 2.304 2.422 2.304 2.422 88,136 +0.11(+4.69%)
Feb 21, 2007 2.286 2.313 2.237 2.313 57,231 +0.01(+0.39%)
Feb 20, 2007 2.304 2.336 2.286 2.304 19,635 -0.00(-0.20%)
Feb 16, 2007 2.295 2.309 2.246 2.309 48,037 +0.01(+0.39%)
Feb 15, 2007 2.277 2.304 2.241 2.300 65,331 +0.02(+0.99%)
Feb 14, 2007 2.295 2.295 2.250 2.277 62,000 -0.00(-0.20%)
Feb 13, 2007 2.262 2.286 2.241 2.282 25,144 -0.00(-0.20%)
Feb 12, 2007 2.264 2.304 2.241 2.286 29,703 +0.00(+0.20%)
Feb 09, 2007 2.237 2.309 2.237 2.282 175,475 +0.00(+0.20%)
Feb 08, 2007 2.481 2.481 2.268 2.277 110,788 -0.21(-8.36%)
Feb 07, 2007 2.390 2.494 2.237 2.485 162,862 +0.03(+1.29%)
Feb 06, 2007 2.530 2.537 2.377 2.453 83,638 -0.03(-1.27%)
Feb 05, 2007 2.431 2.526 2.408 2.485 177,814 +0.05(+2.04%)
Feb 02, 2007 2.413 2.435 2.390 2.435 36,770 -0.00(-0.19%)
Feb 01, 2007 2.386 2.444 2.363 2.440 78,090 +0.06(+2.66%)
Jan 31, 2007 2.322 2.386 2.322 2.377 38,128 +0.04(+1.74%)
Jan 30, 2007 2.372 2.399 2.304 2.336 85,128 -0.01(-0.39%)
Jan 29, 2007 2.368 2.390 2.331 2.345 32,755 -0.04(-1.52%)
Jan 26, 2007 2.372 2.395 2.372 2.381 27,631 +0.00(+0.19%)
Jan 25, 2007 2.390 2.395 2.359 2.377 36,692 -0.04(-1.50%)
Jan 24, 2007 2.417 2.426 2.390 2.413 32,179 +0.03(+1.14%)
Jan 23, 2007 2.386 2.399 2.377 2.386 11,287 -0.01(-0.38%)
Jan 22, 2007 2.458 2.458 2.368 2.395 60,001 -0.05(-2.03%)
Jan 19, 2007 2.363 2.444 2.331 2.444 59,973 +0.09(+3.84%)
Jan 18, 2007 2.331 2.395 2.331 2.354 54,745 +0.01(+0.58%)
Jan 17, 2007 2.354 2.363 2.336 2.341 27,830 -0.02(-0.77%)
Jan 16, 2007 2.404 2.413 2.345 2.359 47,583 -0.04(-1.51%)
Jan 12, 2007 2.431 2.467 2.395 2.395 30,205 -0.05(-2.03%)
Jan 11, 2007 2.395 2.476 2.390 2.444 91,748 +0.03(+1.31%)
Jan 10, 2007 2.449 2.449 2.390 2.413 72,969 -0.03(-1.11%)
Jan 09, 2007 2.390 2.440 2.383 2.440 273,500 +0.05(+1.89%)
Jan 08, 2007 2.422 2.422 2.372 2.395 16,185 -0.04(-1.49%)
Jan 05, 2007 2.413 2.431 2.395 2.431 35,654 +0.01(+0.56%)
Jan 04, 2007 2.404 2.440 2.404 2.417 28,975 +0.00(+0.00%)
Jan 03, 2007 2.404 2.485 2.390 2.417 159,400 +0.01(+0.38%)
Dec 29, 2006 2.435 2.435 2.399 2.408 58,125 -0.04(-1.66%)
Dec 28, 2006 2.422 2.458 2.408 2.449 45,166 +0.00(+0.00%)
Dec 27, 2006 2.417 2.449 2.417 2.449 49,996 +0.02(+0.74%)
Dec 26, 2006 2.413 2.440 2.413 2.431 32,584 +0.00(+0.19%)
Dec 22, 2006 2.431 2.440 2.399 2.426 75,281 -0.02(-0.74%)
Dec 21, 2006 2.435 2.485 2.422 2.444 128,163 -0.00(-0.18%)
Dec 20, 2006 2.413 2.462 2.413 2.449 58,273 +0.02(+0.93%)
Dec 19, 2006 2.412 2.449 2.410 2.426 28,335 -0.03(-1.10%)
Dec 18, 2006 2.472 2.485 2.371 2.453 169,599 -0.00(-0.18%)
Dec 15, 2006 2.375 2.481 2.375 2.458 178,662 +0.05(+2.26%)
Dec 14, 2006 2.304 2.440 2.291 2.404 147,914 +0.09(+3.70%)
Dec 13, 2006 2.282 2.318 2.259 2.318 141,688 +0.02(+0.79%)
Dec 12, 2006 2.300 2.331 2.286 2.300 458,270 -0.00(-0.20%)
Dec 11, 2006 2.300 2.311 2.259 2.304 88,386 +0.00(+0.20%)
Dec 08, 2006 2.336 2.336 2.255 2.300 109,300 +0.00(+0.00%)
Dec 07, 2006 2.302 2.322 2.300 2.300 11,968 -0.00(-0.20%)
Dec 06, 2006 2.304 2.322 2.268 2.304 57,551 +0.02(+0.79%)
Dec 05, 2006 2.264 2.295 2.264 2.286 33,804 +0.00(+0.20%)
Dec 04, 2006 2.255 2.336 2.255 2.282 134,475 +0.03(+1.20%)
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.