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

Aware Inc (NQ: AWRE )

1.875 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2010 1.197 1.283 1.184 1.283 42,787 +0.05(+4.03%)
Dec 30, 2010 1.211 1.234 1.211 1.234 29,282 +0.00(+0.00%)
Dec 29, 2010 1.211 1.234 1.211 1.234 28,990 +0.02(+1.87%)
Dec 28, 2010 1.265 1.265 1.188 1.211 12,905 -0.04(-2.90%)
Dec 27, 2010 1.292 1.292 1.238 1.247 41,470 -0.03(-2.64%)
Dec 23, 2010 1.265 1.328 1.265 1.281 12,599 +0.01(+0.89%)
Dec 22, 2010 1.292 1.306 1.265 1.270 22,977 -0.02(-1.75%)
Dec 21, 2010 1.315 1.356 1.252 1.292 55,847 +0.02(+1.78%)
Dec 20, 2010 1.261 1.333 1.261 1.270 15,645 +0.01(+0.72%)
Dec 17, 2010 1.333 1.333 1.243 1.261 64,866 -0.07(-5.42%)
Dec 16, 2010 1.270 1.333 1.243 1.333 93,936 +0.07(+5.36%)
Dec 15, 2010 1.261 1.265 1.261 1.265 1,327 -0.01(-0.71%)
Dec 14, 2010 1.265 1.279 1.256 1.274 8,631 -0.00(-0.02%)
Dec 13, 2010 1.274 1.275 1.265 1.274 18,995 -0.01(-1.03%)
Dec 10, 2010 1.310 1.310 1.265 1.288 5,355 -0.02(-1.38%)
Dec 09, 2010 1.319 1.324 1.306 1.306 2,078 -0.01(-0.69%)
Dec 08, 2010 1.310 1.319 1.306 1.315 6,196 +0.00(+0.35%)
Dec 07, 2010 1.292 1.310 1.292 1.310 9,074 +0.02(+1.75%)
Dec 06, 2010 1.283 1.301 1.283 1.288 3,319 -0.01(-1.04%)
Dec 03, 2010 1.292 1.301 1.265 1.301 12,086 +0.03(+2.13%)
Dec 02, 2010 1.279 1.279 1.265 1.274 10,764 +0.01(+0.71%)
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.