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 (%)
Mar 31, 2011 1.532 1.627 1.532 1.627 17,926 +0.09(+5.57%)
Mar 30, 2011 1.496 1.545 1.496 1.541 4,382 +0.05(+3.65%)
Mar 29, 2011 1.514 1.572 1.478 1.487 3,463 -0.02(-1.20%)
Mar 28, 2011 1.505 1.505 1.505 1.505 442 -0.11(-6.98%)
Mar 25, 2011 1.586 1.618 1.581 1.618 2,877 +0.02(+1.13%)
Mar 24, 2011 1.590 1.613 1.541 1.599 6,064 -0.01(-0.84%)
Mar 23, 2011 1.622 1.623 1.577 1.613 34,370 -0.03(-1.68%)
Mar 22, 2011 1.618 1.681 1.613 1.641 18,148 +0.00(+0.03%)
Mar 21, 2011 1.694 1.694 1.631 1.640 1,615 -0.05(-2.94%)
Mar 18, 2011 1.667 1.690 1.623 1.690 40,762 +0.02(+1.35%)
Mar 17, 2011 1.613 1.667 1.613 1.667 1,106 +0.02(+1.40%)
Mar 16, 2011 1.649 1.654 1.644 1.644 4,911 +0.04(+2.22%)
Mar 15, 2011 1.609 1.622 1.581 1.609 44,613 -0.06(-3.52%)
Mar 14, 2011 1.613 1.667 1.613 1.667 3,319 +0.02(+1.09%)
Mar 11, 2011 1.649 1.649 1.618 1.649 66,763 +0.02(+1.39%)
Mar 10, 2011 1.631 1.649 1.595 1.627 17,085 -0.00(-0.14%)
Mar 09, 2011 1.627 1.629 1.627 1.629 1,516 +0.00(+0.14%)
Mar 08, 2011 1.667 1.694 1.627 1.627 19,608 -0.05(-3.23%)
Mar 07, 2011 1.640 1.703 1.627 1.681 26,414 +0.05(+3.34%)
Mar 04, 2011 1.627 1.663 1.627 1.627 22,304 +0.00(+0.00%)
Mar 03, 2011 1.627 1.663 1.627 1.627 2,762 +0.02(+1.12%)
Mar 02, 2011 1.627 1.672 1.590 1.609 18,345 -0.02(-1.11%)
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.