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

Aware Inc (NQ: AWRE )

2.100 +0.140 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2010 1.102 1.130 1.102 1.125 18,918 +0.01(+0.81%)
Apr 29, 2010 1.134 1.134 1.093 1.116 18,391 -0.01(-1.14%)
Apr 28, 2010 1.220 1.220 1.064 1.129 37,974 -0.09(-7.47%)
Apr 27, 2010 1.053 1.229 1.053 1.220 112,248 +0.17(+15.88%)
Apr 26, 2010 1.071 1.098 1.053 1.053 45,607 +0.01(+0.87%)
Apr 23, 2010 1.098 1.125 1.044 1.044 47,585 -0.10(-9.05%)
Apr 22, 2010 1.139 1.170 1.102 1.148 13,487 -0.01(-0.98%)
Apr 21, 2010 1.062 1.159 1.044 1.159 139,398 +0.13(+13.00%)
Apr 20, 2010 1.017 1.044 1.017 1.026 62,586 +0.01(+0.89%)
Apr 19, 2010 1.039 1.053 1.017 1.017 5,311 -0.01(-1.32%)
Apr 16, 2010 1.061 1.066 1.017 1.030 9,229 -0.03(-2.69%)
Apr 15, 2010 1.044 1.059 1.044 1.059 708 -0.01(-1.14%)
Apr 14, 2010 1.071 1.071 1.071 1.071 5,532 +0.00(+0.42%)
Apr 13, 2010 1.062 1.071 1.062 1.066 3,319 +0.02(+1.72%)
Apr 12, 2010 1.044 1.071 1.044 1.048 16,552 +0.00(+0.00%)
Apr 09, 2010 1.039 1.057 1.039 1.048 12,077 +0.02(+2.20%)
Apr 08, 2010 1.062 1.062 0.9940 1.026 57,235 -0.06(-5.81%)
Apr 07, 2010 1.093 1.107 1.039 1.089 22,984 -0.02(-1.63%)
Apr 06, 2010 1.053 1.107 1.035 1.107 47,959 +0.04(+3.38%)
Apr 05, 2010 1.039 1.071 1.039 1.071 13,617 +0.03(+3.04%)
Apr 01, 2010 1.066 1.039 1.039 1.039 76,355 -0.05(-4.17%)
Mar 31, 2010 1.098 1.098 1.084 1.084 3,386 +0.00(+0.00%)
Mar 30, 2010 1.066 1.086 1.062 1.084 6,575 -0.01(-0.54%)
Mar 29, 2010 1.089 1.093 1.089 1.090 2,655 -0.00(-0.33%)
Mar 26, 2010 1.066 1.107 1.066 1.094 7,967 +0.00(+0.46%)
Mar 25, 2010 1.107 1.107 1.075 1.089 6,418 -0.02(-2.03%)
Mar 24, 2010 1.071 1.121 1.066 1.112 6,278 +0.02(+1.76%)
Mar 23, 2010 1.102 1.105 1.084 1.092 7,611 -0.01(-1.33%)
Mar 22, 2010 1.130 1.130 1.102 1.107 8,832 -0.07(-5.77%)
Mar 19, 2010 1.112 1.175 1.112 1.175 690 +0.05(+4.42%)
Mar 18, 2010 1.121 1.130 1.107 1.125 4,749 +0.02(+2.05%)
Mar 17, 2010 1.112 1.130 1.084 1.102 15,160 -0.03(-2.24%)
Mar 16, 2010 1.093 1.130 1.093 1.128 6,750 +0.03(+3.14%)
Mar 15, 2010 1.093 1.093 1.044 1.093 6,444 -0.01(-0.82%)
Mar 12, 2010 1.116 1.121 1.089 1.103 6,334 +0.00(+0.42%)
Mar 11, 2010 1.161 1.161 1.095 1.098 10,634 -0.04(-3.19%)
Mar 10, 2010 1.107 1.134 1.089 1.134 29,771 +0.01(+0.80%)
Mar 09, 2010 1.125 1.125 1.116 1.125 7,666 +0.00(+0.40%)
Mar 08, 2010 1.130 1.130 1.121 1.121 8,080 -0.02(-1.82%)
Mar 05, 2010 1.130 1.152 1.121 1.141 5,738 +0.01(+0.84%)
Mar 04, 2010 1.139 1.152 1.130 1.132 3,943 -0.02(-1.38%)
Mar 03, 2010 1.161 1.202 1.130 1.148 22,041 -0.02(-1.93%)
Mar 02, 2010 1.224 1.224 1.157 1.170 9,713 -0.03(-2.26%)
Mar 01, 2010 1.179 1.202 1.152 1.197 3,319 +0.00(+0.38%)
Feb 26, 2010 1.184 1.215 1.184 1.193 3,364 +0.01(+0.76%)
Feb 25, 2010 1.143 1.243 1.143 1.184 14,250 +0.02(+1.55%)
Feb 24, 2010 1.265 1.265 1.166 1.166 7,932 -0.06(-5.15%)
Feb 23, 2010 1.238 1.238 1.197 1.229 22,328 +0.03(+2.26%)
Feb 22, 2010 1.220 1.247 1.179 1.202 8,675 -0.02(-1.61%)
Feb 19, 2010 1.270 1.292 1.216 1.222 23,468 +0.01(+0.51%)
Feb 18, 2010 1.175 1.220 1.175 1.215 72,209 -0.02(-1.46%)
Feb 17, 2010 1.157 1.256 1.134 1.234 87,259 +0.14(+12.81%)
Feb 16, 2010 1.215 1.261 1.093 1.093 119,718 -0.14(-11.68%)
Feb 12, 2010 1.157 1.238 1.238 1.238 71,486 +0.12(+10.93%)
Feb 11, 2010 1.238 1.238 1.116 1.116 74,339 -0.13(-10.18%)
Feb 10, 2010 1.089 1.243 1.089 1.243 49,593 +0.15(+14.11%)
Feb 09, 2010 1.093 1.118 1.089 1.089 7,792 -0.03(-2.83%)
Feb 08, 2010 1.102 1.134 1.102 1.121 11,293 -0.01(-0.80%)
Feb 05, 2010 1.193 1.193 1.130 1.130 17,267 -0.04(-3.13%)
Feb 04, 2010 1.215 1.243 1.161 1.166 34,497 -0.05(-4.41%)
Feb 03, 2010 1.202 1.234 1.152 1.220 24,400 +0.06(+5.06%)
Feb 02, 2010 1.134 1.215 1.134 1.161 83,534 +0.03(+2.39%)
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.