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 (%)
Dec 31, 2004 2.146 2.205 2.101 2.191 50,018 +0.02(+1.04%)
Dec 30, 2004 2.128 2.209 1.993 2.169 96,937 -0.05(-2.30%)
Dec 29, 2004 2.151 2.237 2.151 2.220 40,280 +0.00(+0.06%)
Dec 28, 2004 2.219 2.241 2.178 2.219 79,453 -0.01(-0.61%)
Dec 27, 2004 2.146 2.295 2.146 2.232 53,116 +0.02(+1.02%)
Dec 23, 2004 2.259 2.273 2.209 2.209 63,076 -0.06(-2.51%)
Dec 22, 2004 2.214 2.273 2.212 2.266 64,403 +0.02(+1.03%)
Dec 21, 2004 2.214 2.273 2.214 2.243 32,755 -0.01(-0.50%)
Dec 20, 2004 2.341 2.345 2.214 2.255 71,264 -0.03(-1.38%)
Dec 17, 2004 2.196 2.304 2.196 2.286 52,452 +0.02(+1.00%)
Dec 16, 2004 2.200 2.313 2.160 2.264 141,423 +0.08(+3.51%)
Dec 15, 2004 2.083 2.255 2.083 2.187 66,395 +0.00(+0.00%)
Dec 14, 2004 2.033 2.228 2.033 2.187 126,152 +0.07(+3.20%)
Dec 13, 2004 2.101 2.173 2.078 2.119 123,938 -0.02(-1.05%)
Dec 10, 2004 2.110 2.259 2.101 2.142 180,818 -0.09(-4.24%)
Dec 09, 2004 2.259 2.286 2.006 2.237 121,283 -0.04(-1.79%)
Dec 08, 2004 2.372 2.372 2.277 2.277 80,338 -0.11(-4.73%)
Dec 07, 2004 2.372 2.417 2.322 2.390 203,171 +0.04(+1.54%)
Dec 06, 2004 2.286 2.354 2.214 2.354 155,366 +0.07(+3.17%)
Dec 03, 2004 2.203 2.286 2.110 2.282 235,705 +0.04(+1.61%)
Dec 02, 2004 2.160 2.246 2.160 2.246 142,529 +0.00(+0.20%)
Dec 01, 2004 2.187 2.241 2.187 2.241 158,464 +0.02(+1.02%)
Nov 30, 2004 1.956 2.237 1.956 2.219 137,882 -0.00(-0.02%)
Nov 29, 2004 2.187 2.228 2.106 2.219 177,719 +0.02(+1.05%)
Nov 26, 2004 2.187 2.200 2.083 2.196 48,468 +0.03(+1.23%)
Nov 24, 2004 2.033 2.196 2.033 2.169 408,113 +0.10(+5.05%)
Nov 23, 2004 1.853 2.074 1.853 2.065 92,068 +0.06(+3.16%)
Nov 22, 2004 1.880 2.056 1.839 2.002 189,670 +0.12(+6.49%)
Nov 19, 2004 1.988 1.988 1.875 1.880 38,066 -0.12(-6.09%)
Nov 18, 2004 2.011 2.011 1.907 2.002 77,019 +0.08(+4.24%)
Nov 17, 2004 1.753 1.920 1.753 1.920 178,826 +0.00(+0.24%)
Nov 16, 2004 1.875 1.920 1.717 1.916 189,449 +0.13(+7.31%)
Nov 15, 2004 1.550 1.839 1.550 1.785 328,880 +0.16(+9.75%)
Nov 12, 2004 1.609 1.649 1.554 1.627 97,601 -0.03(-1.64%)
Nov 11, 2004 1.672 1.698 1.627 1.654 69,273 -0.01(-0.54%)
Nov 10, 2004 1.627 1.663 1.622 1.663 96,937 -0.01(-0.77%)
Nov 09, 2004 1.807 1.807 1.613 1.676 173,071 -0.04(-2.41%)
Nov 08, 2004 1.685 1.807 1.685 1.717 182,588 +0.03(+1.88%)
Nov 05, 2004 1.365 1.830 1.365 1.685 606,194 +0.34(+25.17%)
Nov 04, 2004 1.292 1.365 1.283 1.346 42,714 +0.00(+0.00%)
Nov 03, 2004 1.243 1.369 1.243 1.346 88,306 +0.06(+4.93%)
Nov 02, 2004 1.301 1.378 1.256 1.283 44,485 -0.03(-2.41%)
Nov 01, 2004 1.333 1.356 1.288 1.315 61,084 -0.01(-0.68%)
Oct 29, 2004 1.387 1.387 1.310 1.324 24,566 -0.02(-1.35%)
Oct 28, 2004 1.292 1.401 1.292 1.342 103,577 +0.00(+0.34%)
Oct 27, 2004 1.224 1.346 1.224 1.337 126,373 +0.08(+6.47%)
Oct 26, 2004 1.243 1.256 1.224 1.256 73,035 +0.01(+1.09%)
Oct 25, 2004 1.220 1.247 1.220 1.243 98,044 +0.03(+2.23%)
Oct 22, 2004 1.134 1.243 1.093 1.215 48,026 +0.02(+1.89%)
Oct 21, 2004 1.197 1.197 1.135 1.193 118,184 +0.02(+1.54%)
Oct 20, 2004 1.080 1.188 1.076 1.175 86,757 +0.10(+9.70%)
Oct 19, 2004 1.084 1.089 1.071 1.071 12,836 -0.01(-1.25%)
Oct 18, 2004 1.107 1.112 1.084 1.084 440,204 -0.05(-4.76%)
Oct 15, 2004 1.130 1.166 1.098 1.139 100,700 -0.03(-2.70%)
Oct 14, 2004 1.220 1.220 1.139 1.170 47,805 -0.02(-1.89%)
Oct 13, 2004 1.084 1.215 1.084 1.193 293,027 +0.12(+10.92%)
Oct 12, 2004 1.084 1.102 1.066 1.075 104,905 -0.01(-0.83%)
Oct 11, 2004 1.035 1.102 1.035 1.084 43,157 -0.02(-2.04%)
Oct 08, 2004 1.089 1.184 1.084 1.107 142,972 +0.01(+0.82%)
Oct 07, 2004 1.102 1.125 1.098 1.098 20,140 +0.01(+0.83%)
Oct 06, 2004 1.093 1.098 1.080 1.089 23,459 -0.02(-2.03%)
Oct 05, 2004 1.093 1.125 1.093 1.112 11,065 -0.00(-0.40%)
Oct 04, 2004 1.084 1.148 1.084 1.116 34,968 +0.04(+3.35%)
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.