Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2008 1.622 1.685 1.622 1.649 58,906 -0.02(-1.08%)
Jan 30, 2008 1.699 1.708 1.581 1.667 113,357 -0.03(-1.86%)
Jan 29, 2008 1.717 1.749 1.694 1.699 291,480 -0.04(-2.34%)
Jan 28, 2008 1.753 1.753 1.694 1.740 71,019 -0.01(-0.77%)
Jan 25, 2008 1.753 1.753 1.726 1.753 46,304 +0.03(+1.57%)
Jan 24, 2008 1.712 1.740 1.518 1.726 116,037 -0.00(-0.26%)
Jan 23, 2008 1.658 1.731 1.658 1.731 46,886 +0.01(+0.52%)
Jan 22, 2008 1.708 1.771 1.685 1.722 64,145 -0.09(-4.75%)
Jan 21, 2008 1.645 1.807 1.563 1.807 148,233 +0.00(+0.00%)
Jan 18, 2008 1.645 1.807 1.563 1.807 148,233 +0.01(+0.76%)
Jan 17, 2008 1.862 1.920 1.785 1.794 87,587 -0.06(-3.41%)
Jan 16, 2008 1.699 1.920 1.699 1.857 61,938 +0.13(+7.59%)
Jan 15, 2008 1.780 1.794 1.703 1.726 75,168 -0.03(-1.55%)
Jan 14, 2008 1.803 1.848 1.740 1.753 136,835 -0.05(-3.00%)
Jan 11, 2008 1.920 1.920 1.807 1.807 42,681 -0.10(-5.44%)
Jan 10, 2008 1.848 1.938 1.848 1.911 26,005 +0.08(+4.44%)
Jan 09, 2008 1.898 1.965 1.816 1.830 47,959 -0.09(-4.48%)
Jan 08, 2008 1.853 2.024 1.853 1.916 39,815 +0.10(+5.47%)
Jan 07, 2008 1.848 1.848 1.812 1.816 71,904 -0.02(-1.23%)
Jan 04, 2008 1.834 1.871 1.834 1.839 44,892 -0.01(-0.73%)
Jan 03, 2008 1.917 1.943 1.853 1.853 67,405 -0.07(-3.53%)
Jan 02, 2008 1.907 1.943 1.853 1.920 122,976 +0.02(+1.19%)
Jan 01, 2008 1.929 1.957 1.821 1.898 111,288 +0.00(+0.00%)
Dec 31, 2007 1.929 1.957 1.821 1.898 111,288 -0.07(-3.45%)
Dec 28, 2007 1.934 2.024 1.934 1.965 46,171 +0.00(+0.00%)
Dec 27, 2007 1.988 2.015 1.937 1.965 55,918 -0.05(-2.68%)
Dec 26, 2007 1.979 2.051 1.979 2.020 81,180 +0.05(+2.76%)
Dec 24, 2007 1.929 1.965 1.871 1.965 25,108 +0.05(+2.84%)
Dec 21, 2007 1.988 1.988 1.911 1.911 65,683 -0.04(-1.86%)
Dec 20, 2007 1.988 1.988 1.916 1.947 44,733 -0.02(-0.92%)
Dec 19, 2007 2.024 2.024 1.956 1.965 60,721 +0.01(+0.46%)
Dec 18, 2007 1.889 1.956 1.889 1.956 42,634 +0.05(+2.36%)
Dec 17, 2007 1.947 1.970 1.880 1.911 67,179 -0.04(-1.86%)
Dec 14, 2007 2.024 2.065 1.947 1.947 86,551 -0.10(-4.86%)
Dec 13, 2007 2.119 2.119 2.033 2.047 37,801 -0.09(-4.23%)
Dec 12, 2007 2.128 2.169 2.119 2.137 37,484 -0.00(-0.21%)
Dec 11, 2007 2.092 2.151 2.092 2.142 18,329 +0.09(+4.18%)
Dec 10, 2007 2.092 2.115 2.038 2.056 65,523 -0.05(-2.15%)
Dec 07, 2007 2.101 2.124 2.056 2.101 40,643 -0.01(-0.43%)
Dec 06, 2007 2.083 2.119 2.055 2.110 22,769 +0.01(+0.65%)
Dec 05, 2007 2.137 2.178 2.078 2.097 51,839 -0.02(-0.85%)
Dec 04, 2007 2.128 2.250 2.056 2.115 74,086 -0.01(-0.43%)
Dec 03, 2007 2.187 2.255 2.069 2.124 209,571 -0.12(-5.43%)
Nov 30, 2007 2.295 2.304 2.173 2.246 41,085 -0.02(-1.00%)
Nov 29, 2007 2.124 2.291 2.124 2.268 56,403 +0.13(+6.13%)
Nov 28, 2007 2.146 2.295 2.124 2.137 60,344 -0.06(-2.67%)
Nov 27, 2007 2.291 2.291 2.196 2.196 32,531 -0.10(-4.52%)
Nov 26, 2007 2.345 2.354 2.286 2.300 38,372 +0.00(+0.00%)
Nov 23, 2007 2.282 2.327 2.259 2.300 14,341 +0.03(+1.39%)
Nov 21, 2007 2.291 2.318 2.133 2.268 119,160 -0.05(-2.33%)
Nov 20, 2007 2.309 2.336 2.264 2.322 37,633 +0.03(+1.18%)
Nov 19, 2007 2.350 2.467 2.291 2.295 83,379 -0.01(-0.59%)
Nov 16, 2007 2.372 2.390 2.259 2.309 140,907 -0.13(-5.19%)
Nov 15, 2007 2.431 2.476 2.404 2.435 42,632 +0.04(+1.70%)
Nov 14, 2007 2.417 2.431 2.377 2.395 81,177 -0.01(-0.56%)
Nov 13, 2007 2.363 2.417 2.322 2.408 82,111 +0.05(+1.91%)
Nov 12, 2007 2.359 2.372 2.331 2.363 55,130 +0.03(+1.36%)
Nov 09, 2007 2.341 2.381 2.259 2.331 97,544 +0.01(+0.58%)
Nov 08, 2007 2.327 2.372 2.191 2.318 149,198 -0.01(-0.39%)
Nov 07, 2007 2.336 2.372 2.286 2.327 126,295 -0.01(-0.58%)
Nov 06, 2007 2.313 2.341 2.282 2.341 108,079 +0.02(+0.78%)
Nov 05, 2007 2.155 2.345 2.119 2.322 72,092 +0.17(+7.76%)
Nov 02, 2007 2.259 2.259 2.115 2.155 172,921 -0.10(-4.60%)
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.