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

Aware Inc (NQ: AWRE )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Aug 31, 2004 1.265 1.270 1.252 1.265 38,952 -0.00(-0.36%)
Aug 30, 2004 1.279 1.279 1.252 1.270 64,625 +0.00(+0.00%)
Aug 27, 2004 1.243 1.283 1.243 1.270 20,361 -0.01(-0.71%)
Aug 26, 2004 1.270 1.297 1.270 1.279 15,049 -0.01(-1.05%)
Aug 25, 2004 1.270 1.292 1.265 1.292 27,000 +0.02(+1.78%)
Aug 24, 2004 1.270 1.283 1.256 1.270 106,012 +0.00(+0.36%)
Aug 23, 2004 1.274 1.274 1.238 1.265 170,103 +0.04(+3.32%)
Aug 20, 2004 1.139 1.301 1.139 1.224 85,624 +0.08(+7.11%)
Aug 19, 2004 1.048 1.170 1.048 1.143 91,183 +0.09(+8.12%)
Aug 18, 2004 1.071 1.125 1.057 1.057 67,281 -0.02(-2.09%)
Aug 17, 2004 1.089 1.125 1.071 1.080 81,888 -0.01(-1.24%)
Aug 16, 2004 1.188 1.188 1.093 1.093 93,175 -0.12(-10.04%)
Aug 13, 2004 1.229 1.265 1.215 1.215 23,017 -0.02(-1.82%)
Aug 12, 2004 1.279 1.288 1.238 1.238 57,321 -0.07(-5.52%)
Aug 11, 2004 1.365 1.374 1.266 1.310 115,307 -0.10(-7.35%)
Aug 10, 2004 1.428 1.453 1.401 1.414 35,411 -0.01(-0.95%)
Aug 09, 2004 1.405 1.446 1.405 1.428 47,256 -0.02(-1.56%)
Aug 06, 2004 1.460 1.460 1.446 1.450 14,607 -0.03(-1.83%)
Aug 05, 2004 1.545 1.545 1.437 1.478 13,057 -0.04(-2.68%)
Aug 04, 2004 1.536 1.536 1.414 1.518 52,895 -0.06(-3.73%)
Aug 03, 2004 1.500 1.622 1.500 1.577 32,084 -0.02(-1.13%)
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.