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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 0.8178 0.8449 0.8043 0.8043 3,983 -0.00(-0.56%)
Nov 26, 2008 0.8404 0.8404 0.8088 0.8088 96,473 -0.09(-9.60%)
Nov 25, 2008 0.8043 0.8946 0.7907 0.8946 11,508 +0.07(+8.79%)
Nov 24, 2008 0.7817 0.8269 0.7546 0.8223 163,579 +0.03(+4.00%)
Nov 21, 2008 0.8178 0.8223 0.7681 0.7907 52,983 +0.02(+2.94%)
Nov 20, 2008 0.8223 0.8223 0.7636 0.7681 91,309 -0.04(-5.03%)
Nov 19, 2008 0.8675 0.8856 0.8088 0.8088 177,989 -0.06(-6.77%)
Nov 18, 2008 0.8766 0.8766 0.8603 0.8675 46,052 -0.01(-1.03%)
Nov 17, 2008 0.9037 0.9037 0.8766 0.8766 20,945 -0.02(-2.02%)
Nov 14, 2008 0.9037 0.9037 0.8946 0.8946 26,290 -0.02(-1.98%)
Nov 13, 2008 0.9127 0.9127 0.8992 0.9127 50,963 +0.00(+0.40%)
Nov 12, 2008 0.9263 0.9308 0.9082 0.9091 43,028 -0.02(-2.33%)
Nov 11, 2008 0.9127 0.9443 0.8856 0.9308 89,067 -0.02(-2.37%)
Nov 10, 2008 0.9940 0.9940 0.9082 0.9534 18,203 -0.05(-4.95%)
Nov 07, 2008 0.9760 1.003 0.9037 1.003 22,359 +0.00(+0.45%)
Nov 06, 2008 1.003 1.003 0.9489 0.9986 9,997 -0.04(-3.91%)
Nov 05, 2008 1.039 1.044 1.039 1.039 36,469 -0.03(-2.95%)
Nov 04, 2008 1.043 1.071 1.043 1.071 11,508 +0.06(+5.80%)
Nov 03, 2008 1.039 1.057 0.9760 1.012 19,675 -0.00(-0.44%)
Oct 31, 2008 1.039 1.130 0.9624 1.017 29,836 -0.09(-8.36%)
Oct 30, 2008 1.107 1.109 1.098 1.109 6,196 +0.01(+1.04%)
Oct 29, 2008 1.102 1.125 1.057 1.098 55,644 -0.00(-0.41%)
Oct 28, 2008 1.130 1.157 1.080 1.102 86,757 -0.02(-2.20%)
Oct 27, 2008 1.125 1.175 1.125 1.127 15,271 -0.01(-1.00%)
Oct 24, 2008 0.9760 1.188 0.9760 1.139 16,156 -0.08(-6.32%)
Oct 23, 2008 1.206 1.215 1.206 1.215 2,434 -0.01(-1.10%)
Oct 22, 2008 1.206 1.238 1.206 1.229 9,572 -0.01(-1.09%)
Oct 21, 2008 1.134 1.243 1.134 1.243 10,479 +0.05(+4.17%)
Oct 20, 2008 1.283 1.283 1.193 1.193 9,899 -0.04(-3.30%)
Oct 17, 2008 1.197 1.234 1.134 1.234 11,661 +0.04(+3.02%)
Oct 16, 2008 1.148 1.197 1.089 1.197 12,783 +0.00(+0.38%)
Oct 15, 2008 1.102 1.193 1.084 1.193 31,916 +0.11(+10.00%)
Oct 14, 2008 1.134 1.139 1.084 1.084 38,936 -0.02(-2.04%)
Oct 13, 2008 1.238 1.238 1.107 1.107 17,340 -0.09(-7.55%)
Oct 10, 2008 1.080 1.215 1.017 1.197 86,252 +0.08(+7.29%)
Oct 09, 2008 1.089 1.229 1.089 1.116 74,806 -0.13(-10.18%)
Oct 08, 2008 1.206 1.290 1.098 1.243 77,793 -0.03(-2.14%)
Oct 07, 2008 1.292 1.292 1.270 1.270 17,530 -0.04(-3.10%)
Oct 06, 2008 1.283 1.310 1.283 1.310 72,389 +0.00(+0.00%)
Oct 03, 2008 1.337 1.337 1.306 1.310 30,347 -0.03(-2.03%)
Oct 02, 2008 1.301 1.365 1.301 1.337 15,014 +0.00(+0.00%)
Oct 01, 2008 1.342 1.342 1.337 1.337 663 -0.06(-4.52%)
Sep 30, 2008 1.337 1.401 1.337 1.401 7,686 +0.07(+5.08%)
Sep 29, 2008 1.337 1.419 1.324 1.333 15,952 -0.01(-0.67%)
Sep 26, 2008 1.414 1.419 1.337 1.342 24,716 -0.01(-1.00%)
Sep 25, 2008 1.365 1.365 1.342 1.356 1,549 -0.03(-1.96%)
Sep 24, 2008 1.387 1.450 1.337 1.383 13,307 -0.05(-3.77%)
Sep 23, 2008 1.351 1.446 1.351 1.437 109,635 +0.09(+6.71%)
Sep 22, 2008 1.333 1.387 1.333 1.346 53,154 -0.09(-6.58%)
Sep 19, 2008 1.396 1.450 1.315 1.441 17,807 +0.03(+2.24%)
Sep 18, 2008 1.374 1.419 1.337 1.410 20,779 -0.01(-0.64%)
Sep 17, 2008 1.356 1.419 1.310 1.419 25,626 +0.03(+1.95%)
Sep 16, 2008 1.356 1.401 1.342 1.392 12,172 -0.01(-0.96%)
Sep 15, 2008 1.319 1.405 1.319 1.405 30,652 -0.00(-0.00%)
Sep 12, 2008 1.383 1.405 1.351 1.405 25,230 +0.05(+3.32%)
Sep 11, 2008 1.396 1.478 1.324 1.360 26,115 -0.05(-3.83%)
Sep 10, 2008 1.387 1.432 1.387 1.414 20,361 -0.00(-0.32%)
Sep 09, 2008 1.387 1.419 1.365 1.419 21,003 +0.04(+2.95%)
Sep 08, 2008 1.378 1.455 1.378 1.378 45,824 -0.03(-1.93%)
Sep 05, 2008 1.446 1.446 1.392 1.405 12,559 -0.01(-0.96%)
Sep 04, 2008 1.446 1.468 1.405 1.419 18,035 -0.02(-1.57%)
Sep 03, 2008 1.468 1.487 1.441 1.441 3,392 +0.02(+1.59%)
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.