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

Aware Inc (NQ: AWRE )

1.810 UNCHANGED
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 (%)
Sep 30, 2004 1.075 1.084 1.062 1.071 20,582 -0.01(-1.25%)
Sep 29, 2004 1.084 1.102 1.053 1.084 46,034 -0.02(-1.64%)
Sep 28, 2004 1.116 1.139 1.080 1.102 83,437 +0.00(+0.00%)
Sep 27, 2004 1.125 1.152 1.098 1.102 32,755 -0.03(-2.40%)
Sep 24, 2004 1.134 1.174 1.130 1.130 45,591 -0.05(-4.58%)
Sep 23, 2004 1.247 1.252 1.134 1.184 144,742 -0.06(-5.07%)
Sep 22, 2004 1.256 1.310 1.243 1.247 78,789 -0.06(-4.83%)
Sep 21, 2004 1.256 1.346 1.256 1.310 38,288 -0.01(-0.69%)
Sep 20, 2004 1.310 1.319 1.301 1.319 11,065 +0.00(+0.34%)
Sep 17, 2004 1.283 1.324 1.283 1.315 14,164 -0.02(-1.36%)
Sep 16, 2004 1.333 1.342 1.319 1.333 6,196 -0.01(-1.01%)
Sep 15, 2004 1.346 1.351 1.324 1.346 4,426 -0.00(-0.33%)
Sep 14, 2004 1.333 1.356 1.315 1.351 29,878 -0.00(-0.33%)
Sep 13, 2004 1.315 1.374 1.315 1.356 55,108 -0.01(-0.40%)
Sep 10, 2004 1.374 1.378 1.351 1.361 78,577 -0.00(-0.26%)
Sep 09, 2004 1.288 1.369 1.288 1.365 17,041 +0.03(+2.37%)
Sep 08, 2004 1.319 1.346 1.310 1.333 150,497 +0.02(+1.72%)
Sep 07, 2004 1.297 1.310 1.297 1.310 8,631 +0.03(+2.11%)
Sep 03, 2004 1.247 1.302 1.229 1.283 42,935 +0.00(+0.00%)
Sep 02, 2004 1.265 1.288 1.265 1.283 18,369 +0.02(+1.43%)
Sep 01, 2004 1.261 1.270 1.256 1.265 15,492 +0.00(+0.00%)
Aug 31, 2004 1.265 1.270 1.252 1.265 38,952 -0.00(-0.36%)
Aug 30, 2004 1.279 1.279 1.252 1.270 64,625 +0.00(+0.00%)
Aug 27, 2004 1.243 1.283 1.243 1.270 20,361 -0.01(-0.71%)
Aug 26, 2004 1.270 1.297 1.270 1.279 15,049 -0.01(-1.05%)
Aug 25, 2004 1.270 1.292 1.265 1.292 27,000 +0.02(+1.78%)
Aug 24, 2004 1.270 1.283 1.256 1.270 106,012 +0.00(+0.36%)
Aug 23, 2004 1.274 1.274 1.238 1.265 170,103 +0.04(+3.32%)
Aug 20, 2004 1.139 1.301 1.139 1.224 85,624 +0.08(+7.11%)
Aug 19, 2004 1.048 1.170 1.048 1.143 91,183 +0.09(+8.12%)
Aug 18, 2004 1.071 1.125 1.057 1.057 67,281 -0.02(-2.09%)
Aug 17, 2004 1.089 1.125 1.071 1.080 81,888 -0.01(-1.24%)
Aug 16, 2004 1.188 1.188 1.093 1.093 93,175 -0.12(-10.04%)
Aug 13, 2004 1.229 1.265 1.215 1.215 23,017 -0.02(-1.82%)
Aug 12, 2004 1.279 1.288 1.238 1.238 57,321 -0.07(-5.52%)
Aug 11, 2004 1.365 1.374 1.266 1.310 115,307 -0.10(-7.35%)
Aug 10, 2004 1.428 1.453 1.401 1.414 35,411 -0.01(-0.95%)
Aug 09, 2004 1.405 1.446 1.405 1.428 47,256 -0.02(-1.56%)
Aug 06, 2004 1.460 1.460 1.446 1.450 14,607 -0.03(-1.83%)
Aug 05, 2004 1.545 1.545 1.437 1.478 13,057 -0.04(-2.68%)
Aug 04, 2004 1.536 1.536 1.414 1.518 52,895 -0.06(-3.73%)
Aug 03, 2004 1.500 1.622 1.500 1.577 32,084 -0.02(-1.13%)
Aug 02, 2004 1.572 1.604 1.532 1.595 41,829 -0.05(-3.02%)
Jul 30, 2004 1.577 1.645 1.563 1.645 21,467 +0.07(+4.30%)
Jul 29, 2004 1.541 1.577 1.541 1.577 47,805 +0.08(+5.44%)
Jul 28, 2004 1.541 1.541 1.482 1.496 16,156 +0.02(+1.22%)
Jul 27, 2004 1.459 1.514 1.437 1.478 22,574 +0.06(+4.14%)
Jul 26, 2004 1.536 1.545 1.360 1.419 75,027 -0.07(-4.56%)
Jul 23, 2004 1.491 1.505 1.432 1.487 44,706 +0.03(+2.17%)
Jul 22, 2004 1.496 1.514 1.446 1.455 12,393 -0.06(-4.17%)
Jul 21, 2004 1.568 1.568 1.505 1.518 15,935 -0.05(-3.45%)
Jul 20, 2004 1.500 1.649 1.500 1.572 21,246 +0.03(+1.75%)
Jul 19, 2004 1.428 1.545 1.428 1.545 56,879 +0.10(+6.88%)
Jul 16, 2004 1.455 1.482 1.446 1.446 21,467 -0.04(-2.44%)
Jul 15, 2004 1.550 1.563 1.446 1.482 79,896 -0.08(-5.20%)
Jul 14, 2004 1.645 1.645 1.518 1.563 32,091 -0.01(-0.57%)
Jul 13, 2004 1.536 1.627 1.536 1.572 31,870 -0.03(-1.97%)
Jul 12, 2004 1.546 1.627 1.546 1.604 20,804 +0.04(+2.60%)
Jul 09, 2004 1.627 1.694 1.532 1.563 94,503 -0.07(-4.42%)
Jul 08, 2004 1.636 1.663 1.627 1.636 34,083 -0.00(-0.28%)
Jul 07, 2004 1.636 1.672 1.636 1.640 27,222 -0.03(-1.63%)
Jul 06, 2004 1.667 1.667 1.640 1.667 19,254 -0.02(-1.07%)
Jul 02, 2004 1.694 1.721 1.572 1.685 129,250 -0.04(-2.10%)
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.