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

Aware Inc (NQ: AWRE )

1.890 +0.060 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2006 2.368 2.399 2.359 2.386 36,075 -0.00(-0.19%)
Nov 29, 2006 2.388 2.408 2.368 2.390 61,688 +0.01(+0.57%)
Nov 28, 2006 2.345 2.381 2.345 2.377 32,786 +0.04(+1.54%)
Nov 27, 2006 2.444 2.462 2.341 2.341 69,089 -0.13(-5.13%)
Nov 24, 2006 2.458 2.476 2.449 2.467 16,030 -0.01(-0.37%)
Nov 22, 2006 2.462 2.508 2.444 2.476 70,647 +0.00(+0.18%)
Nov 21, 2006 2.462 2.508 2.449 2.472 115,068 -0.01(-0.55%)
Nov 20, 2006 2.472 2.490 2.449 2.485 69,273 -0.01(-0.54%)
Nov 17, 2006 2.458 2.503 2.453 2.499 70,727 -0.01(-0.36%)
Nov 16, 2006 2.485 2.508 2.440 2.508 105,715 +0.02(+0.91%)
Nov 15, 2006 2.490 2.517 2.472 2.485 122,628 +0.00(+0.00%)
Nov 14, 2006 2.413 2.517 2.395 2.485 200,413 +0.07(+2.80%)
Nov 13, 2006 2.350 2.426 2.350 2.417 192,331 +0.02(+0.75%)
Nov 10, 2006 2.390 2.435 2.368 2.399 81,031 +0.03(+1.34%)
Nov 09, 2006 2.377 2.417 2.336 2.368 122,664 -0.01(-0.38%)
Nov 08, 2006 2.322 2.395 2.291 2.377 80,887 +0.03(+1.15%)
Nov 07, 2006 2.124 2.350 2.124 2.350 177,013 +0.22(+10.17%)
Nov 06, 2006 2.331 2.341 2.115 2.133 179,036 -0.17(-7.27%)
Nov 03, 2006 2.241 2.354 2.232 2.300 208,578 +0.09(+3.88%)
Nov 02, 2006 2.124 2.214 2.123 2.214 246,992 +0.09(+4.03%)
Nov 01, 2006 2.083 2.142 2.083 2.128 158,050 +0.03(+1.29%)
Oct 31, 2006 2.128 2.164 2.078 2.101 178,529 -0.01(-0.64%)
Oct 30, 2006 2.191 2.191 2.101 2.115 87,992 -0.05(-2.50%)
Oct 27, 2006 2.169 2.173 2.110 2.169 221,248 -0.00(-0.21%)
Oct 26, 2006 2.173 2.241 2.164 2.173 157,409 -0.02(-1.03%)
Oct 25, 2006 2.238 2.255 2.196 2.196 101,222 -0.02(-1.02%)
Oct 24, 2006 2.241 2.273 2.196 2.219 177,060 -0.05(-2.00%)
Oct 23, 2006 2.237 2.300 2.237 2.264 68,376 +0.00(+0.20%)
Oct 20, 2006 2.246 2.284 2.232 2.259 50,082 -0.02(-0.79%)
Oct 19, 2006 2.291 2.295 2.259 2.277 42,398 +0.01(+0.60%)
Oct 18, 2006 2.300 2.300 2.259 2.264 52,089 -0.01(-0.40%)
Oct 17, 2006 2.300 2.322 2.273 2.273 90,059 -0.01(-0.40%)
Oct 16, 2006 2.265 2.282 2.264 2.282 52,913 +0.00(+0.20%)
Oct 13, 2006 2.286 2.286 2.264 2.277 29,158 -0.01(-0.59%)
Oct 12, 2006 2.322 2.331 2.286 2.291 38,976 -0.01(-0.39%)
Oct 11, 2006 2.345 2.350 2.295 2.300 23,061 -0.01(-0.59%)
Oct 10, 2006 2.286 2.336 2.268 2.313 88,113 +0.00(+0.20%)
Oct 09, 2006 2.399 2.404 2.273 2.309 73,097 -0.15(-6.24%)
Oct 06, 2006 2.440 2.494 2.440 2.462 96,147 -0.02(-0.73%)
Oct 05, 2006 2.530 2.530 2.417 2.481 66,395 -0.00(-0.18%)
Oct 04, 2006 2.476 2.548 2.377 2.485 66,123 -0.01(-0.54%)
Oct 03, 2006 2.512 2.553 2.481 2.499 44,587 -0.05(-1.78%)
Oct 02, 2006 2.530 2.581 2.359 2.544 41,855 -0.01(-0.53%)
Sep 29, 2006 2.575 2.598 2.535 2.557 54,566 +0.04(+1.43%)
Sep 28, 2006 2.575 2.643 2.503 2.521 63,089 -0.08(-2.96%)
Sep 27, 2006 2.603 2.643 2.575 2.598 125,494 -0.03(-1.20%)
Sep 26, 2006 2.661 2.666 2.630 2.630 32,976 -0.01(-0.34%)
Sep 25, 2006 2.598 2.661 2.490 2.639 110,469 +0.09(+3.36%)
Sep 22, 2006 2.476 2.612 2.476 2.553 64,955 -0.01(-0.35%)
Sep 21, 2006 2.553 2.575 2.414 2.562 75,538 +0.07(+2.90%)
Sep 20, 2006 2.345 2.503 2.291 2.490 81,693 +0.12(+4.95%)
Sep 19, 2006 2.359 2.449 2.255 2.372 89,430 -0.02(-0.94%)
Sep 18, 2006 2.232 2.517 2.232 2.395 151,088 +0.12(+5.37%)
Sep 15, 2006 2.294 2.327 2.273 2.273 51,937 -0.06(-2.52%)
Sep 14, 2006 2.210 2.331 2.210 2.331 68,374 -0.01(-0.39%)
Sep 13, 2006 2.368 2.381 2.341 2.341 11,528 -0.07(-2.81%)
Sep 12, 2006 2.372 2.408 2.356 2.408 33,131 -0.00(-0.19%)
Sep 11, 2006 2.396 2.413 2.395 2.413 2,545 +0.02(+0.75%)
Sep 08, 2006 2.350 2.399 2.350 2.395 24,157 +0.00(+0.00%)
Sep 07, 2006 2.327 2.395 2.327 2.395 22,574 +0.09(+3.72%)
Sep 06, 2006 2.331 2.336 2.309 2.309 53,006 -0.04(-1.54%)
Sep 05, 2006 2.372 2.372 2.327 2.345 22,120 -0.01(-0.57%)
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.