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 (%)
Sep 30, 2008 1.337 1.401 1.337 1.401 7,686 +0.07(+5.08%)
Sep 29, 2008 1.337 1.419 1.324 1.333 15,952 -0.01(-0.67%)
Sep 26, 2008 1.414 1.419 1.337 1.342 24,716 -0.01(-1.00%)
Sep 25, 2008 1.365 1.365 1.342 1.356 1,549 -0.03(-1.96%)
Sep 24, 2008 1.387 1.450 1.337 1.383 13,307 -0.05(-3.77%)
Sep 23, 2008 1.351 1.446 1.351 1.437 109,635 +0.09(+6.71%)
Sep 22, 2008 1.333 1.387 1.333 1.346 53,154 -0.09(-6.58%)
Sep 19, 2008 1.396 1.450 1.315 1.441 17,807 +0.03(+2.24%)
Sep 18, 2008 1.374 1.419 1.337 1.410 20,779 -0.01(-0.64%)
Sep 17, 2008 1.356 1.419 1.310 1.419 25,626 +0.03(+1.95%)
Sep 16, 2008 1.356 1.401 1.342 1.392 12,172 -0.01(-0.96%)
Sep 15, 2008 1.319 1.405 1.319 1.405 30,652 -0.00(-0.00%)
Sep 12, 2008 1.383 1.405 1.351 1.405 25,230 +0.05(+3.32%)
Sep 11, 2008 1.396 1.478 1.324 1.360 26,115 -0.05(-3.83%)
Sep 10, 2008 1.387 1.432 1.387 1.414 20,361 -0.00(-0.32%)
Sep 09, 2008 1.387 1.419 1.365 1.419 21,003 +0.04(+2.95%)
Sep 08, 2008 1.378 1.455 1.378 1.378 45,824 -0.03(-1.93%)
Sep 05, 2008 1.446 1.446 1.392 1.405 12,559 -0.01(-0.96%)
Sep 04, 2008 1.446 1.468 1.405 1.419 18,035 -0.02(-1.57%)
Sep 03, 2008 1.468 1.487 1.441 1.441 3,392 +0.02(+1.59%)
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.