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, 2010 1.102 1.130 1.102 1.125 18,918 +0.01(+0.81%)
Apr 29, 2010 1.134 1.134 1.093 1.116 18,391 -0.01(-1.14%)
Apr 28, 2010 1.220 1.220 1.064 1.129 37,974 -0.09(-7.47%)
Apr 27, 2010 1.053 1.229 1.053 1.220 112,248 +0.17(+15.88%)
Apr 26, 2010 1.071 1.098 1.053 1.053 45,607 +0.01(+0.87%)
Apr 23, 2010 1.098 1.125 1.044 1.044 47,585 -0.10(-9.05%)
Apr 22, 2010 1.139 1.170 1.102 1.148 13,487 -0.01(-0.98%)
Apr 21, 2010 1.062 1.159 1.044 1.159 139,398 +0.13(+13.00%)
Apr 20, 2010 1.017 1.044 1.017 1.026 62,586 +0.01(+0.89%)
Apr 19, 2010 1.039 1.053 1.017 1.017 5,311 -0.01(-1.32%)
Apr 16, 2010 1.061 1.066 1.017 1.030 9,229 -0.03(-2.69%)
Apr 15, 2010 1.044 1.059 1.044 1.059 708 -0.01(-1.14%)
Apr 14, 2010 1.071 1.071 1.071 1.071 5,532 +0.00(+0.42%)
Apr 13, 2010 1.062 1.071 1.062 1.066 3,319 +0.02(+1.72%)
Apr 12, 2010 1.044 1.071 1.044 1.048 16,552 +0.00(+0.00%)
Apr 09, 2010 1.039 1.057 1.039 1.048 12,077 +0.02(+2.20%)
Apr 08, 2010 1.062 1.062 0.9940 1.026 57,235 -0.06(-5.81%)
Apr 07, 2010 1.093 1.107 1.039 1.089 22,984 -0.02(-1.63%)
Apr 06, 2010 1.053 1.107 1.035 1.107 47,959 +0.04(+3.38%)
Apr 05, 2010 1.039 1.071 1.039 1.071 13,617 +0.03(+3.04%)
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.