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 30, 2007 2.752 2.824 2.752 2.797 29,470 +0.06(+2.15%)
Mar 29, 2007 2.783 2.792 2.706 2.738 94,707 -0.05(-1.62%)
Mar 28, 2007 2.792 2.801 2.779 2.783 17,867 +0.00(+0.00%)
Mar 27, 2007 2.792 2.792 2.756 2.783 37,427 +0.00(+0.00%)
Mar 26, 2007 2.752 2.783 2.743 2.783 108,468 +0.05(+1.82%)
Mar 23, 2007 2.652 2.761 2.652 2.734 144,092 +0.07(+2.54%)
Mar 22, 2007 2.675 2.688 2.639 2.666 137,311 +0.10(+3.87%)
Mar 21, 2007 2.584 2.639 2.553 2.566 69,983 +0.00(+0.00%)
Mar 20, 2007 2.589 2.598 2.553 2.566 41,453 -0.00(-0.18%)
Mar 19, 2007 2.472 2.584 2.472 2.571 61,188 +0.12(+4.79%)
Mar 16, 2007 2.476 2.494 2.426 2.453 35,676 -0.03(-1.27%)
Mar 15, 2007 2.485 2.503 2.440 2.485 30,588 +0.02(+0.92%)
Mar 14, 2007 2.444 2.503 2.440 2.462 44,954 +0.00(+0.18%)
Mar 13, 2007 2.517 2.508 2.440 2.458 28,351 -0.06(-2.33%)
Mar 12, 2007 2.503 2.544 2.499 2.517 17,632 -0.02(-0.89%)
Mar 09, 2007 2.553 2.575 2.490 2.539 76,242 -0.03(-1.23%)
Mar 08, 2007 2.530 2.603 2.530 2.571 31,980 -0.03(-1.04%)
Mar 07, 2007 2.539 2.598 2.490 2.598 35,732 +0.04(+1.41%)
Mar 06, 2007 2.535 2.643 2.467 2.562 74,389 +0.02(+0.89%)
Mar 05, 2007 2.481 2.553 2.481 2.539 49,451 +0.04(+1.44%)
Mar 02, 2007 2.499 2.648 2.481 2.503 116,571 +0.02(+0.73%)
Mar 01, 2007 2.481 2.539 2.386 2.485 94,076 +0.00(+0.18%)
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%)
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.