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

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 0.7500 0.7817 0.7500 0.7546 51,567 +0.00(+0.00%)
Apr 29, 2003 0.7591 0.7681 0.7455 0.7546 71,264 +0.00(+0.00%)
Apr 28, 2003 0.7500 0.7681 0.7500 0.7546 12,615 +0.01(+1.21%)
Apr 25, 2003 0.7546 0.7591 0.7455 0.7455 10,844 +0.00(+0.00%)
Apr 24, 2003 0.7907 0.7907 0.7410 0.7455 289,485 -0.02(-2.94%)
Apr 23, 2003 0.7546 0.7907 0.7546 0.7681 69,715 +0.00(+0.00%)
Apr 22, 2003 0.7546 0.7907 0.7546 0.7681 88,085 -0.01(-1.16%)
Apr 21, 2003 0.7546 0.7997 0.7546 0.7772 38,288 +0.02(+2.99%)
Apr 17, 2003 0.7410 0.7591 0.7410 0.7546 48,690 -0.00(-0.60%)
Apr 16, 2003 0.7455 0.8088 0.7410 0.7591 50,903 -0.03(-3.45%)
Apr 15, 2003 0.7410 0.8178 0.7410 0.7862 51,124 +0.05(+6.10%)
Apr 14, 2003 0.7546 0.7546 0.7410 0.7410 79,896 -0.01(-1.20%)
Apr 11, 2003 0.7455 0.7591 0.7455 0.7500 13,279 +0.00(+0.61%)
Apr 10, 2003 0.7500 0.7546 0.7455 0.7455 94,503 -0.01(-1.20%)
Apr 09, 2003 0.7636 0.7636 0.7546 0.7546 177,276 -0.02(-2.34%)
Apr 08, 2003 0.7817 0.7952 0.7681 0.7726 10,402 -0.01(-1.16%)
Apr 07, 2003 0.7726 0.7952 0.7636 0.7817 36,296 +0.01(+1.17%)
Apr 04, 2003 0.7952 0.7952 0.7681 0.7726 55,772 -0.03(-3.93%)
Apr 03, 2003 0.7997 0.8133 0.7636 0.8043 50,239 -0.02(-2.20%)
Apr 02, 2003 0.8133 0.8359 0.8088 0.8223 19,918 +0.01(+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.