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

Aware Inc (NQ: AWRE )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2010 1.040 1.057 1.026 1.048 7,719 +0.01(+0.87%)
Jun 29, 2010 0.9940 1.039 0.9940 1.039 50,682 +0.06(+5.99%)
Jun 25, 2010 0.9443 1.035 0.9443 0.9805 23,189 +0.04(+3.83%)
Jun 24, 2010 1.071 1.071 0.9398 0.9443 78,116 -0.16(-14.69%)
Jun 23, 2010 1.084 1.107 1.062 1.107 26,538 +0.07(+6.52%)
Jun 22, 2010 1.093 1.093 1.039 1.039 6,677 -0.07(-6.12%)
Jun 21, 2010 1.112 1.121 1.030 1.107 77,019 +0.02(+1.66%)
Jun 18, 2010 1.079 1.089 1.071 1.089 30,075 +0.02(+1.69%)
Jun 17, 2010 1.066 1.071 1.062 1.071 7,746 +0.01(+0.85%)
Jun 16, 2010 1.039 1.066 1.030 1.062 28,992 +0.02(+2.17%)
Jun 15, 2010 1.062 1.062 1.030 1.039 23,694 -0.02(-2.13%)
Jun 14, 2010 1.062 1.066 1.062 1.062 2,160 -0.00(-0.42%)
Jun 11, 2010 1.062 1.066 1.062 1.066 3,862 +0.00(+0.43%)
Jun 10, 2010 1.084 1.084 1.044 1.062 17,041 -0.04(-3.29%)
Jun 09, 2010 1.125 1.125 1.066 1.098 9,516 +0.00(+0.41%)
Jun 08, 2010 1.071 1.102 1.048 1.093 57,512 +0.08(+7.56%)
Jun 07, 2010 1.066 1.066 1.017 1.017 13,279 -0.05(-5.06%)
Jun 04, 2010 1.049 1.071 1.039 1.071 25,914 -0.00(-0.00%)
Jun 03, 2010 1.044 1.075 1.039 1.071 1,991 +0.02(+2.15%)
Jun 02, 2010 1.048 1.062 1.039 1.048 3,904 -0.04(-3.33%)
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.