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 (%)
May 29, 2009 1.157 1.166 1.152 1.166 29,685 +0.01(+0.78%)
May 28, 2009 1.154 1.161 1.148 1.157 5,090 +0.00(+0.39%)
May 27, 2009 1.130 1.152 1.130 1.152 17,628 +0.02(+1.59%)
May 26, 2009 1.145 1.145 1.130 1.134 4,537 -0.00(-0.40%)
May 22, 2009 1.130 1.139 1.107 1.139 20,403 +0.00(+0.40%)
May 21, 2009 1.102 1.143 1.102 1.134 16,377 -0.00(-0.40%)
May 20, 2009 1.139 1.139 1.112 1.139 14,981 +0.00(+0.00%)
May 19, 2009 1.039 1.143 1.037 1.139 29,663 +0.10(+9.57%)
May 18, 2009 1.039 1.048 1.039 1.039 6,860 +0.00(+0.00%)
May 15, 2009 1.017 1.044 1.017 1.039 21,251 -0.00(-0.43%)
May 14, 2009 1.039 1.044 1.028 1.044 6,236 +0.00(+0.09%)
May 13, 2009 1.030 1.044 1.030 1.043 34,913 +0.01(+0.79%)
May 12, 2009 1.053 1.053 0.8269 1.035 387,550 -0.01(-1.29%)
May 11, 2009 1.039 1.048 1.039 1.048 13,365 +0.00(+0.43%)
May 08, 2009 0.9489 1.067 0.9489 1.044 5,809 +0.00(+0.43%)
May 07, 2009 0.8946 1.062 0.8946 1.039 56,095 +0.02(+1.77%)
May 06, 2009 0.9940 1.075 0.9896 1.021 129,148 -0.02(-1.74%)
May 05, 2009 1.062 1.071 1.039 1.039 111,421 -0.02(-1.71%)
May 04, 2009 1.066 1.071 1.057 1.057 87,177 -0.00(-0.43%)
May 01, 2009 1.075 1.075 1.062 1.062 14,939 -0.00(-0.42%)
Apr 30, 2009 1.057 1.066 1.053 1.066 106,563 +0.01(+0.86%)
Apr 29, 2009 1.066 1.071 1.057 1.057 27,399 -0.01(-1.27%)
Apr 28, 2009 1.048 1.080 1.048 1.071 13,500 +0.00(+0.41%)
Apr 27, 2009 1.089 1.107 0.9714 1.067 11,156 -0.02(-2.06%)
Apr 24, 2009 1.089 1.093 1.089 1.089 6,152 +0.01(+0.84%)
Apr 23, 2009 1.084 1.084 1.057 1.080 7,303 +0.00(+0.42%)
Apr 22, 2009 1.066 1.107 1.048 1.075 23,997 +0.05(+4.39%)
Apr 21, 2009 1.064 1.071 1.030 1.030 3,596 -0.02(-1.72%)
Apr 20, 2009 1.021 1.075 1.021 1.048 38,027 -0.01(-1.28%)
Apr 17, 2009 1.044 1.066 1.021 1.062 115,900 +0.02(+1.73%)
Apr 16, 2009 1.030 1.066 1.026 1.044 152,628 +0.03(+3.13%)
Apr 15, 2009 1.012 1.017 1.008 1.012 56,602 -0.01(-1.32%)
Apr 14, 2009 1.012 1.030 1.003 1.026 68,810 +0.01(+0.89%)
Apr 13, 2009 1.012 1.017 1.003 1.017 74,695 +0.01(+0.90%)
Apr 09, 2009 1.030 1.030 1.003 1.008 46,698 +0.00(+0.00%)
Apr 08, 2009 1.008 1.026 1.003 1.008 95,101 +0.00(+0.00%)
Apr 07, 2009 1.026 1.026 0.9986 1.008 29,433 +0.01(+0.90%)
Apr 06, 2009 1.039 1.039 0.9986 0.9986 127,037 -0.02(-1.78%)
Apr 03, 2009 1.107 1.107 1.017 1.017 36,812 -0.03(-3.02%)
Apr 02, 2009 0.9624 1.062 0.9579 1.048 74,197 +0.11(+11.54%)
Apr 01, 2009 0.9489 0.9760 0.9353 0.9398 652,078 -0.01(-0.95%)
Mar 31, 2009 0.9489 0.9534 0.9443 0.9489 532,516 +0.00(+0.00%)
Mar 30, 2009 0.9443 0.9489 0.9398 0.9489 340,783 -0.02(-2.33%)
Mar 26, 2009 0.9443 0.9940 0.9398 0.9714 196,000 +0.02(+1.90%)
Mar 25, 2009 0.9443 0.9850 0.9443 0.9534 234,266 +0.01(+0.96%)
Mar 24, 2009 0.9443 0.9534 0.9398 0.9443 165,524 -0.00(-0.48%)
Mar 23, 2009 0.9624 0.9714 0.9127 0.9489 84,949 +0.02(+2.44%)
Mar 20, 2009 0.8901 0.9263 0.8811 0.9263 41,395 +0.02(+2.50%)
Mar 19, 2009 0.8811 0.9127 0.8992 0.9037 84,544 +0.03(+3.09%)
Mar 18, 2009 0.8811 0.8992 0.8766 0.8766 28,860 -0.00(-0.51%)
Mar 17, 2009 0.8630 0.9263 0.8630 0.8811 103,373 +0.01(+1.04%)
Mar 16, 2009 0.8811 0.9037 0.8630 0.8720 12,112 -0.03(-3.02%)
Mar 13, 2009 0.8811 0.9037 0.8811 0.8992 24,462 +0.00(+0.51%)
Mar 12, 2009 0.8856 0.8992 0.8811 0.8946 15,071 -0.02(-2.46%)
Mar 11, 2009 0.8811 0.9172 0.8811 0.9172 22,222 +0.04(+4.10%)
Mar 10, 2009 0.9037 0.9037 0.8811 0.8811 62,633 +0.00(+0.00%)
Mar 09, 2009 0.8992 0.8992 0.8766 0.8811 55,841 -0.02(-2.01%)
Mar 06, 2009 0.9669 0.9714 0.8811 0.8992 144,079 -0.00(-0.50%)
Mar 05, 2009 0.8856 1.001 0.8856 0.9037 100,275 +0.14(+19.05%)
Mar 04, 2009 0.7772 0.7772 0.7455 0.7591 7,524 +0.01(+1.20%)
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.