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 (%)
Sep 30, 2010 1.184 1.202 1.184 1.197 2,877 +0.01(+1.14%)
Sep 29, 2010 1.161 1.188 1.161 1.184 12,150 +0.00(+0.00%)
Sep 28, 2010 1.157 1.184 1.157 1.184 7,082 +0.03(+2.75%)
Sep 27, 2010 1.189 1.220 1.139 1.152 21,043 -0.06(-4.85%)
Sep 24, 2010 1.125 1.220 1.125 1.211 39,771 +0.14(+12.60%)
Sep 22, 2010 1.089 1.075 1.075 1.075 7,524 -0.01(-0.83%)
Sep 21, 2010 1.084 1.084 1.084 1.084 221 +0.00(+0.00%)
Sep 20, 2010 1.098 1.098 1.080 1.084 12,544 +0.02(+1.69%)
Sep 17, 2010 1.080 1.089 1.062 1.066 19,555 +0.01(+1.29%)
Sep 15, 2010 1.044 1.080 1.044 1.053 10,844 +0.03(+2.64%)
Sep 14, 2010 1.044 1.130 1.026 1.026 126,973 -0.04(-3.40%)
Sep 13, 2010 1.066 1.066 1.044 1.062 3,762 -0.01(-0.84%)
Sep 10, 2010 1.017 1.071 1.017 1.071 17,926 +0.07(+6.76%)
Sep 09, 2010 1.003 1.003 1.003 1.003 1,540 -0.03(-3.06%)
Sep 08, 2010 1.039 1.039 1.030 1.035 7,577 -0.01(-0.87%)
Sep 07, 2010 1.053 1.066 1.035 1.044 30,099 +0.01(+1.32%)
Sep 03, 2010 1.026 1.053 1.021 1.030 1,549 -0.03(-2.56%)
Sep 02, 2010 1.035 1.071 1.035 1.057 29,701 +0.01(+1.30%)
Sep 01, 2010 1.026 1.061 1.021 1.044 49,985 +0.00(+0.43%)
Aug 31, 2010 1.012 1.039 1.003 1.039 40,680 +0.03(+2.68%)
Aug 30, 2010 1.026 1.044 0.9940 1.012 84,017 -0.07(-6.67%)
Aug 27, 2010 1.003 1.084 0.9940 1.084 82,881 +0.09(+8.60%)
Aug 26, 2010 0.9895 1.008 0.9805 0.9986 8,434 +0.00(+0.45%)
Aug 25, 2010 0.9986 0.9986 0.9489 0.9940 11,265 -0.02(-2.22%)
Aug 24, 2010 1.003 1.030 0.9398 1.017 25,256 -0.03(-3.02%)
Aug 23, 2010 1.053 1.053 1.035 1.048 3,098 -0.02(-1.69%)
Aug 20, 2010 1.039 1.066 1.035 1.066 4,125 +0.03(+2.61%)
Aug 19, 2010 1.044 1.044 1.039 1.039 1,991 -0.02(-1.71%)
Aug 18, 2010 1.044 1.057 1.039 1.057 1,770 +0.00(+0.00%)
Aug 17, 2010 1.053 1.057 1.021 1.057 4,483 -0.03(-2.50%)
Aug 13, 2010 1.075 1.084 1.084 1.084 1,991 +0.01(+1.27%)
Aug 12, 2010 1.062 1.071 1.062 1.071 1,438 +0.01(+0.85%)
Aug 10, 2010 1.057 1.062 1.062 1.062 663 +0.02(+2.17%)
Aug 09, 2010 1.057 1.073 1.039 1.039 11,736 -0.03(-2.54%)
Aug 06, 2010 1.012 1.066 1.012 1.066 14,925 +0.02(+1.72%)
Aug 05, 2010 1.048 1.048 1.048 1.048 663 -0.04(-3.33%)
Aug 04, 2010 1.039 1.089 1.039 1.084 15,647 +0.03(+2.56%)
Aug 03, 2010 1.089 1.102 1.008 1.057 16,375 -0.03(-2.50%)
Aug 02, 2010 1.130 1.152 1.071 1.084 30,055 -0.05(-4.00%)
Jul 30, 2010 1.039 1.130 1.039 1.130 30,652 +0.03(+2.46%)
Jul 29, 2010 1.102 1.107 1.096 1.102 7,524 -0.00(-0.41%)
Jul 28, 2010 1.092 1.107 1.092 1.107 4,426 +0.01(+0.82%)
Jul 27, 2010 1.021 1.161 1.021 1.098 56,239 -0.05(-3.96%)
Jul 26, 2010 1.066 1.157 1.066 1.143 3,032 +0.04(+3.27%)
Jul 23, 2010 1.125 1.125 0.9217 1.107 41,738 +0.01(+0.82%)
Jul 22, 2010 1.130 1.157 1.098 1.098 8,272 -0.02(-1.62%)
Jul 21, 2010 1.107 1.130 1.107 1.116 24,787 +0.01(+0.82%)
Jul 20, 2010 1.102 1.116 1.102 1.107 5,683 +0.01(+0.82%)
Jul 19, 2010 1.098 1.121 1.089 1.098 71,484 +0.00(+0.41%)
Jul 16, 2010 1.053 1.098 1.053 1.093 14,474 -0.01(-1.22%)
Jul 15, 2010 1.075 1.125 1.071 1.107 58,080 +0.06(+5.60%)
Jul 14, 2010 1.030 1.065 0.9895 1.048 45,810 +0.03(+2.65%)
Jul 13, 2010 1.021 1.039 1.017 1.021 25,894 -0.01(-1.31%)
Jul 12, 2010 1.030 1.035 1.021 1.035 1,106 -0.01(-0.87%)
Jul 09, 2010 1.030 1.080 1.026 1.044 3,098 +0.03(+2.67%)
Jul 08, 2010 0.9895 1.053 0.9850 1.017 24,345 -0.06(-5.86%)
Jul 07, 2010 1.012 1.089 0.9805 1.080 41,552 +0.05(+4.37%)
Jul 06, 2010 1.003 1.048 1.003 1.035 11,929 +0.03(+3.15%)
Jul 02, 2010 0.9895 1.012 0.9895 1.003 4,028 +0.04(+4.22%)
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.