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

Aware Inc (NQ: AWRE )

1.775 -0.045 (-2.47%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 3.307 3.434 3.267 3.434 242,510 +0.17(+5.12%)
Oct 28, 2005 3.131 3.312 2.996 3.267 174,065 +0.11(+3.58%)
Oct 27, 2005 3.213 3.235 3.117 3.154 235,838 -0.04(-1.16%)
Oct 26, 2005 3.094 3.262 3.094 3.191 183,976 -0.03(-0.95%)
Oct 25, 2005 3.244 3.253 3.158 3.222 78,373 -0.00(-0.14%)
Oct 24, 2005 3.163 3.271 3.149 3.226 109,325 +0.06(+1.85%)
Oct 21, 2005 3.059 3.185 3.036 3.167 111,633 +0.10(+3.39%)
Oct 20, 2005 3.077 3.145 2.987 3.063 87,534 -0.01(-0.29%)
Oct 19, 2005 3.091 3.122 2.991 3.072 196,248 -0.08(-2.44%)
Oct 18, 2005 3.072 3.149 3.032 3.149 100,653 +0.07(+2.35%)
Oct 17, 2005 3.032 3.140 2.987 3.077 86,378 +0.04(+1.19%)
Oct 14, 2005 2.851 3.068 2.851 3.041 223,313 +0.10(+3.54%)
Oct 13, 2005 2.684 2.937 2.679 2.937 476,445 +0.07(+2.52%)
Oct 12, 2005 2.675 2.932 2.675 2.865 134,068 +0.00(+0.16%)
Oct 11, 2005 2.756 2.937 2.706 2.860 341,217 +0.16(+6.03%)
Oct 10, 2005 2.594 2.706 2.575 2.697 306,129 +0.19(+7.76%)
Oct 07, 2005 2.106 2.575 2.101 2.503 267,517 +0.34(+15.90%)
Oct 06, 2005 2.187 2.200 2.160 2.160 22,474 -0.06(-2.65%)
Oct 05, 2005 2.386 2.440 2.038 2.219 579,146 -0.23(-9.24%)
Oct 04, 2005 2.508 2.508 2.399 2.444 61,128 -0.05(-2.17%)
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.