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

Aware Inc (NQ: AWRE )

1.876 +0.046 (+2.50%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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, 2004 1.613 1.672 1.428 1.487 239,689 -0.14(-8.61%)
Apr 29, 2004 1.812 1.816 1.613 1.627 137,882 -0.19(-10.22%)
Apr 28, 2004 1.889 1.889 1.794 1.812 53,338 -0.02(-1.13%)
Apr 27, 2004 1.821 1.853 1.807 1.833 26,337 -0.02(-1.07%)
Apr 26, 2004 1.839 1.961 1.830 1.853 60,198 +0.00(+0.00%)
Apr 23, 2004 1.868 1.884 1.839 1.853 28,107 -0.01(-0.73%)
Apr 22, 2004 1.893 1.979 1.843 1.866 107,782 +0.01(+0.49%)
Apr 21, 2004 1.880 1.912 1.857 1.857 78,125 -0.05(-2.84%)
Apr 20, 2004 2.128 2.228 1.889 1.911 185,023 -0.26(-11.88%)
Apr 19, 2004 2.164 2.232 2.128 2.169 71,486 -0.01(-0.62%)
Apr 16, 2004 2.173 2.259 2.126 2.182 165,104 +0.07(+3.20%)
Apr 15, 2004 2.146 2.341 2.083 2.115 408,777 -0.03(-1.47%)
Apr 14, 2004 1.920 2.178 1.889 2.146 285,723 +0.23(+12.03%)
Apr 13, 2004 1.956 2.033 1.771 1.916 223,090 -0.07(-3.42%)
Apr 12, 2004 1.934 2.078 1.934 1.984 206,269 -0.05(-2.23%)
Apr 08, 2004 1.853 2.033 1.830 2.029 177,719 +0.22(+11.97%)
Apr 07, 2004 1.855 1.855 1.807 1.812 35,189 -0.02(-1.23%)
Apr 06, 2004 1.807 1.893 1.807 1.834 53,338 -0.05(-2.40%)
Apr 05, 2004 1.744 1.907 1.744 1.880 99,593 +0.08(+4.26%)
Apr 02, 2004 1.767 1.812 1.740 1.803 94,503 +0.07(+4.18%)
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.