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

Aware Inc (NQ: AWRE )

2.150 +0.030 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 27, 2009 0.7862 0.8088 0.7772 0.7952 18,194 -0.02(-2.22%)
Feb 26, 2009 0.7636 0.8133 0.7636 0.8133 7,394 +0.05(+6.51%)
Feb 25, 2009 0.8495 0.8495 0.7500 0.7636 38,562 -0.06(-7.65%)
Feb 24, 2009 0.7997 0.8359 0.7907 0.8269 26,768 +0.06(+7.65%)
Feb 23, 2009 0.7681 0.7952 0.7636 0.7681 30,320 -0.02(-2.86%)
Feb 20, 2009 0.8178 0.8178 0.7726 0.7907 20,401 -0.03(-3.31%)
Feb 19, 2009 0.8359 0.8449 0.8178 0.8178 16,822 -0.05(-5.73%)
Feb 18, 2009 0.8404 0.8678 0.8404 0.8675 15,375 +0.00(+0.00%)
Feb 17, 2009 0.8495 0.8675 0.8404 0.8675 6,639 -0.03(-3.52%)
Feb 13, 2009 0.8992 0.9263 0.8992 0.8992 7,064 -0.04(-3.86%)
Feb 12, 2009 0.9172 0.9714 0.8404 0.9353 56,356 -0.02(-2.36%)
Feb 11, 2009 0.9263 0.9624 0.9037 0.9579 30,415 +0.04(+3.92%)
Feb 10, 2009 0.9276 0.9293 0.9217 0.9217 6,371 -0.01(-1.45%)
Feb 09, 2009 0.8992 0.9353 0.8992 0.9353 3,211 +0.08(+8.95%)
Feb 06, 2009 0.8902 1.062 0.8540 0.8585 34,636 -0.07(-7.32%)
Feb 05, 2009 0.8765 0.9263 0.8675 0.9263 29,371 +0.07(+8.47%)
Feb 04, 2009 0.9308 0.9344 0.8133 0.8540 18,035 -0.06(-6.90%)
Feb 03, 2009 0.9217 1.021 0.8992 0.9172 52,581 -0.09(-9.37%)
Feb 02, 2009 0.9986 1.021 0.9986 1.012 30,573 +0.00(+0.00%)
Jan 30, 2009 0.9534 1.017 0.9489 1.012 18,196 +0.06(+6.67%)
Jan 29, 2009 0.9579 0.9579 0.9489 0.9489 11,544 -0.02(-1.87%)
Jan 28, 2009 0.9489 0.9669 0.9489 0.9669 15,129 +0.06(+6.47%)
Jan 27, 2009 0.9037 0.9082 0.9037 0.9082 3,474 +0.00(+0.50%)
Jan 26, 2009 0.9217 0.9217 0.9037 0.9037 7,746 -0.02(-2.44%)
Jan 23, 2009 0.9172 0.9263 0.8160 0.9263 3,762 -0.02(-2.38%)
Jan 22, 2009 0.9263 0.9489 0.9263 0.9489 5,532 +0.00(+0.00%)
Jan 21, 2009 0.9489 0.9534 0.9308 0.9489 5,532 +0.00(+0.08%)
Jan 20, 2009 0.9263 0.9489 0.9217 0.9481 27,886 +0.00(+0.40%)
Jan 16, 2009 0.9489 0.9534 0.9263 0.9443 2,213 -0.03(-2.79%)
Jan 15, 2009 0.9037 0.9714 0.8811 0.9714 30,918 +0.05(+5.91%)
Jan 14, 2009 0.9263 0.9579 0.9082 0.9172 27,554 -0.05(-5.14%)
Jan 13, 2009 0.9308 0.9669 0.9307 0.9669 22,050 +0.05(+5.42%)
Jan 12, 2009 0.8811 0.9172 0.8811 0.9172 39,768 -0.01(-0.98%)
Jan 09, 2009 0.9488 0.9489 0.9263 0.9263 19,626 -0.01(-0.97%)
Jan 08, 2009 0.9285 0.9398 0.9285 0.9353 4,656 -0.03(-3.27%)
Jan 07, 2009 0.9308 0.9669 0.9127 0.9669 37,290 +0.00(+0.47%)
Jan 06, 2009 0.9534 0.9624 0.9398 0.9624 73,551 +0.01(+1.43%)
Jan 05, 2009 0.9534 0.9534 0.9037 0.9489 25,889 +0.03(+3.45%)
Jan 02, 2009 0.8720 0.9172 0.8585 0.9172 247,986 +0.07(+8.56%)
Dec 31, 2008 0.8088 0.8495 0.8088 0.8449 81,525 +0.00(+0.00%)
Dec 30, 2008 0.7817 0.8449 0.7817 0.8449 174,587 +0.07(+9.36%)
Dec 29, 2008 0.7636 0.8043 0.7591 0.7726 86,810 +0.00(+0.59%)
Dec 26, 2008 0.7591 0.7681 0.7591 0.7681 53,807 +0.00(+0.00%)
Dec 24, 2008 0.7682 0.7682 0.7546 0.7681 104,418 +0.00(+0.00%)
Dec 23, 2008 0.7726 0.8088 0.7455 0.7681 164,300 +0.03(+4.29%)
Dec 22, 2008 0.7275 0.7455 0.7229 0.7365 129,317 -0.01(-1.21%)
Dec 19, 2008 0.7410 0.7591 0.7184 0.7455 68,613 +0.03(+3.77%)
Dec 18, 2008 0.7320 0.7365 0.7139 0.7184 88,200 +0.00(+0.63%)
Dec 17, 2008 0.7546 0.7546 0.7139 0.7139 84,800 -0.04(-5.39%)
Dec 16, 2008 0.7275 0.7546 0.7275 0.7546 88,217 +0.00(+0.00%)
Dec 15, 2008 0.7410 0.7546 0.7410 0.7546 39,886 +0.00(+0.00%)
Dec 12, 2008 0.7500 0.7546 0.7500 0.7546 39,273 +0.00(+0.00%)
Dec 11, 2008 0.7365 0.7546 0.7365 0.7546 113,260 -0.00(-0.60%)
Dec 10, 2008 0.7681 0.7726 0.7500 0.7591 63,850 +0.00(+0.00%)
Dec 09, 2008 0.7500 0.7591 0.7320 0.7591 87,866 -0.01(-1.18%)
Dec 08, 2008 0.7681 0.7681 0.7365 0.7681 161,552 -0.00(-0.58%)
Dec 05, 2008 0.7500 0.7726 0.7500 0.7726 74,854 +0.01(+1.79%)
Dec 04, 2008 0.7591 0.7817 0.7500 0.7591 134,110 +0.00(+0.60%)
Dec 03, 2008 0.7546 0.7681 0.7500 0.7546 10,282 +0.00(+0.00%)
Dec 02, 2008 0.7772 0.7817 0.7500 0.7546 40,899 -0.05(-6.18%)
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.