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

Aware Inc (NQ: AWRE )

2.100 +0.140 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
Apr 01, 2002 2.824 2.937 2.824 2.896 94,724 +0.03(+0.94%)
Mar 29, 2002 2.869 2.914 2.810 2.869 121,283 +0.00(+0.00%)
Mar 28, 2002 2.869 2.914 2.810 2.869 119,069 +0.00(+0.00%)
Mar 27, 2002 2.905 2.914 2.810 2.869 73,256 -0.01(-0.47%)
Mar 26, 2002 2.892 2.982 2.788 2.883 218,221 +0.00(+0.00%)
Mar 25, 2002 2.792 2.910 2.788 2.883 111,545 +0.06(+2.24%)
Mar 22, 2002 2.770 2.960 2.734 2.819 357,209 +0.05(+1.96%)
Mar 21, 2002 2.756 2.779 2.734 2.765 247,656 +0.00(+0.00%)
Mar 20, 2002 2.747 2.838 2.738 2.765 81,002 -0.03(-0.97%)
Mar 19, 2002 2.779 2.842 2.752 2.792 151,161 -0.01(-0.32%)
Mar 18, 2002 2.869 2.892 2.756 2.801 99,815 -0.04(-1.27%)
Mar 15, 2002 2.788 2.960 2.774 2.838 236,590 +0.02(+0.80%)
Mar 14, 2002 2.801 2.842 2.761 2.815 157,136 -0.02(-0.64%)
Mar 13, 2002 2.982 2.991 2.774 2.833 210,474 -0.09(-2.94%)
Mar 12, 2002 2.982 3.068 2.919 2.919 198,523 -0.14(-4.44%)
Mar 11, 2002 3.095 3.095 2.987 3.054 45,370 -0.05(-1.46%)
Mar 08, 2002 2.969 3.113 2.969 3.100 110,438 +0.13(+4.26%)
Mar 07, 2002 2.932 3.023 2.874 2.973 151,161 +0.10(+3.62%)
Mar 06, 2002 3.023 3.023 2.851 2.869 337,733 -0.12(-4.08%)
Mar 05, 2002 3.154 3.235 2.978 2.991 298,560 -0.14(-4.47%)
Mar 04, 2002 3.149 3.163 3.072 3.131 117,741 +0.15(+5.00%)
Mar 01, 2002 2.901 3.000 2.847 2.982 98,929 +0.08(+2.80%)
Feb 28, 2002 3.163 3.163 2.797 2.901 229,287 -0.24(-7.76%)
Feb 27, 2002 3.122 3.185 3.072 3.145 239,467 +0.01(+0.43%)
Feb 26, 2002 3.086 3.154 3.077 3.131 98,708 +0.05(+1.46%)
Feb 25, 2002 2.910 3.086 2.833 3.086 106,012 +0.18(+6.22%)
Feb 22, 2002 3.005 3.005 2.688 2.905 396,825 -0.06(-1.98%)
Feb 21, 2002 2.937 3.181 2.937 2.964 217,557 -0.14(-4.65%)
Feb 20, 2002 3.163 3.235 2.969 3.109 257,173 -0.04(-1.29%)
Feb 19, 2002 3.231 3.249 3.063 3.149 206,933 -0.01(-0.43%)
Feb 18, 2002 3.149 3.204 3.086 3.163 199,187 +0.00(+0.00%)
Feb 15, 2002 3.149 3.204 3.086 3.163 198,080 +0.02(+0.72%)
Feb 14, 2002 3.194 3.217 3.050 3.140 279,083 -0.05(-1.56%)
Feb 13, 2002 3.167 3.244 3.059 3.190 682,549 +0.34(+11.89%)
Feb 12, 2002 2.964 2.969 2.815 2.851 94,060 -0.14(-4.54%)
Feb 11, 2002 2.865 2.987 2.810 2.987 105,348 +0.12(+4.09%)
Feb 08, 2002 2.720 2.869 2.675 2.869 122,611 +0.19(+7.08%)
Feb 07, 2002 2.770 2.801 2.679 2.679 202,950 -0.10(-3.73%)
Feb 06, 2002 3.045 3.050 2.774 2.783 236,590 -0.19(-6.38%)
Feb 05, 2002 2.996 3.027 2.883 2.973 211,138 -0.05(-1.64%)
Feb 04, 2002 3.181 3.181 3.005 3.023 340,832 -0.16(-5.11%)
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.