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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 0.9669 1.057 0.9535 1.057 8,144 -0.03(-2.50%)
Oct 29, 2009 1.057 1.088 1.057 1.084 4,537 +0.02(+2.12%)
Oct 28, 2009 1.104 1.104 1.062 1.062 2,547 -0.06(-5.24%)
Oct 27, 2009 1.048 1.130 1.048 1.121 46,997 +0.04(+3.33%)
Oct 26, 2009 1.048 1.084 1.048 1.084 20,140 +0.00(+0.00%)
Oct 23, 2009 1.066 1.084 1.066 1.084 1,781 +0.00(+0.00%)
Oct 22, 2009 1.084 1.084 1.039 1.084 42,845 -0.00(-0.42%)
Oct 21, 2009 1.134 1.134 1.089 1.089 13,327 -0.04(-3.60%)
Oct 20, 2009 1.017 1.130 1.017 1.130 115,241 +0.13(+13.43%)
Oct 19, 2009 0.9760 1.031 0.9760 0.9958 6,486 -0.01(-1.17%)
Oct 16, 2009 0.9082 1.008 0.9082 1.008 14,317 -0.02(-1.76%)
Oct 15, 2009 1.021 1.035 1.017 1.026 4,824 -0.00(-0.44%)
Oct 14, 2009 1.026 1.030 1.026 1.030 3,727 +0.00(+0.00%)
Oct 13, 2009 1.030 1.030 1.026 1.030 5,311 +0.01(+0.88%)
Oct 12, 2009 1.035 1.039 1.012 1.021 15,003 -0.00(-0.44%)
Oct 09, 2009 1.057 1.084 0.9940 1.026 36,247 -0.04(-3.40%)
Oct 08, 2009 1.075 1.080 1.062 1.062 10,906 -0.04(-3.29%)
Oct 07, 2009 1.089 1.098 1.055 1.098 15,005 -0.00(-0.08%)
Oct 06, 2009 1.130 1.134 1.098 1.099 13,234 -0.05(-4.63%)
Oct 05, 2009 1.152 1.152 1.152 1.152 221 +0.03(+2.41%)
Oct 02, 2009 1.098 1.130 1.098 1.125 5,532 +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.