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

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2002 2.219 2.413 2.173 2.259 496,862 +0.04(+1.83%)
Apr 29, 2002 2.214 2.259 2.196 2.219 166,874 -0.00(-0.20%)
Apr 26, 2002 2.295 2.368 2.187 2.223 397,711 -0.11(-4.82%)
Apr 25, 2002 2.372 2.417 2.291 2.336 202,728 -0.06(-2.47%)
Apr 24, 2002 2.571 2.598 2.372 2.395 280,854 -0.16(-6.19%)
Apr 23, 2002 2.652 2.661 2.530 2.553 192,105 -0.09(-3.42%)
Apr 22, 2002 2.706 2.711 2.630 2.643 547,765 -0.07(-2.68%)
Apr 19, 2002 2.734 2.756 2.688 2.716 258,279 -0.02(-0.64%)
Apr 18, 2002 2.716 2.756 2.666 2.734 658,646 +0.00(+0.00%)
Apr 17, 2002 2.779 2.779 2.697 2.734 196,310 -0.02(-0.82%)
Apr 16, 2002 2.815 2.892 2.729 2.756 318,921 -0.02(-0.65%)
Apr 15, 2002 2.756 2.779 2.716 2.774 52,895 -0.00(-0.16%)
Apr 12, 2002 2.745 2.797 2.702 2.779 235,262 +0.00(+0.16%)
Apr 11, 2002 2.847 2.901 2.720 2.774 150,939 -0.12(-4.06%)
Apr 10, 2002 2.734 2.905 2.716 2.892 127,480 +0.16(+5.79%)
Apr 09, 2002 2.770 2.801 2.697 2.734 111,323 -0.02(-0.66%)
Apr 08, 2002 2.783 2.783 2.716 2.752 113,315 -0.03(-1.14%)
Apr 05, 2002 2.761 2.797 2.747 2.783 96,052 -0.02(-0.65%)
Apr 04, 2002 2.756 2.878 2.756 2.801 120,176 +0.05(+1.64%)
Apr 03, 2002 2.914 2.914 2.756 2.756 85,871 -0.12(-4.09%)
Apr 02, 2002 2.874 2.910 2.824 2.874 77,019 -0.02(-0.78%)
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.