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

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 1.499 1.514 1.383 1.464 55,542 +0.01(+0.93%)
Aug 30, 2011 1.378 1.468 1.378 1.450 13,522 +0.00(+0.31%)
Aug 29, 2011 1.401 1.491 1.396 1.446 87,923 +0.07(+4.92%)
Aug 26, 2011 1.274 1.378 1.274 1.378 182,606 +0.10(+8.16%)
Aug 25, 2011 1.261 1.274 1.211 1.274 137,149 -0.02(-1.40%)
Aug 24, 2011 1.243 1.319 1.229 1.292 119,069 -0.03(-2.05%)
Aug 23, 2011 1.297 1.356 1.265 1.319 42,128 +0.05(+3.55%)
Aug 22, 2011 1.279 1.378 1.243 1.274 63,253 +0.01(+0.71%)
Aug 19, 2011 1.356 1.356 1.229 1.265 40,222 -0.02(-1.75%)
Aug 18, 2011 1.328 1.473 1.270 1.288 62,799 -0.05(-3.39%)
Aug 17, 2011 1.383 1.401 1.333 1.333 10,831 -0.09(-6.65%)
Aug 16, 2011 1.396 1.428 1.365 1.428 6,017 +0.02(+1.28%)
Aug 15, 2011 1.405 1.459 1.365 1.410 44,679 -0.02(-1.27%)
Aug 12, 2011 1.292 1.428 1.288 1.428 12,234 +0.10(+7.48%)
Aug 11, 2011 1.319 1.378 1.288 1.328 42,785 -0.03(-2.00%)
Aug 10, 2011 1.292 1.405 1.247 1.356 13,321 +0.02(+1.70%)
Aug 09, 2011 1.342 1.369 1.315 1.333 20,480 +0.01(+1.02%)
Aug 08, 2011 1.374 1.419 1.319 1.319 52,868 -0.08(-5.50%)
Aug 05, 2011 1.356 1.446 1.328 1.396 48,506 +0.08(+6.19%)
Aug 04, 2011 1.360 1.419 1.315 1.315 59,554 -0.04(-2.68%)
Aug 03, 2011 1.378 1.441 1.351 1.351 26,580 -0.09(-6.56%)
Aug 02, 2011 1.505 1.568 1.446 1.446 25,451 -0.08(-5.33%)
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.