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, 2008 1.496 1.496 1.432 1.446 18,121 -0.05(-3.03%)
Apr 29, 2008 1.468 1.545 1.401 1.491 432,566 +0.03(+1.85%)
Apr 28, 2008 1.536 1.590 1.450 1.464 16,908 -0.05(-3.57%)
Apr 25, 2008 1.419 1.677 1.410 1.518 199,276 +0.12(+8.74%)
Apr 24, 2008 1.369 1.432 1.369 1.396 94,054 +0.01(+0.65%)
Apr 23, 2008 1.437 1.532 1.356 1.387 174,045 -0.05(-3.46%)
Apr 22, 2008 1.536 1.559 1.419 1.437 211,605 -0.12(-7.56%)
Apr 21, 2008 1.536 1.559 1.509 1.554 22,078 -0.00(-0.29%)
Apr 18, 2008 1.568 1.590 1.468 1.559 111,058 -0.04(-2.54%)
Apr 17, 2008 1.572 1.609 1.563 1.599 27,510 +0.00(+0.28%)
Apr 16, 2008 1.622 1.636 1.561 1.595 31,993 -0.04(-2.22%)
Apr 15, 2008 1.622 1.663 1.618 1.631 19,677 +0.00(+0.28%)
Apr 14, 2008 1.636 1.640 1.622 1.627 10,014 -0.01(-0.83%)
Apr 11, 2008 1.627 1.667 1.627 1.640 19,254 +0.00(+0.00%)
Apr 10, 2008 1.663 1.676 1.640 1.640 18,037 -0.04(-2.16%)
Apr 09, 2008 1.708 1.712 1.658 1.676 28,773 -0.01(-0.54%)
Apr 08, 2008 1.694 1.712 1.663 1.685 17,827 -0.01(-0.80%)
Apr 07, 2008 1.762 1.789 1.694 1.699 21,191 -0.06(-3.34%)
Apr 04, 2008 1.798 1.803 1.694 1.758 68,777 -0.03(-1.77%)
Apr 03, 2008 1.721 1.794 1.681 1.789 16,820 +0.10(+5.88%)
Apr 02, 2008 1.708 1.731 1.690 1.690 11,997 -0.03(-1.58%)
Apr 01, 2008 1.690 1.735 1.672 1.717 376,170 +0.05(+3.26%)
Mar 31, 2008 1.649 1.726 1.649 1.663 52,138 +0.00(+0.00%)
Mar 28, 2008 1.663 1.712 1.632 1.663 61,321 -0.00(-0.27%)
Mar 27, 2008 1.694 1.694 1.667 1.667 85,701 -0.01(-0.81%)
Mar 26, 2008 1.753 1.758 1.681 1.681 45,817 -0.09(-5.10%)
Mar 25, 2008 1.744 1.803 1.744 1.771 32,755 +0.04(+2.08%)
Mar 24, 2008 1.785 1.807 1.712 1.735 37,141 -0.05(-2.78%)
Mar 21, 2008 1.717 1.803 1.717 1.785 14,031 +0.00(+0.00%)
Mar 20, 2008 1.717 1.803 1.717 1.785 14,031 +0.09(+5.33%)
Mar 19, 2008 1.866 1.866 1.694 1.694 36,592 -0.12(-6.48%)
Mar 18, 2008 1.694 1.834 1.694 1.812 78,398 +0.10(+6.08%)
Mar 17, 2008 1.721 1.821 1.699 1.708 33,848 -0.03(-1.56%)
Mar 14, 2008 1.970 1.970 1.735 1.735 84,798 -0.18(-9.43%)
Mar 13, 2008 1.907 1.925 1.907 1.916 19,270 +0.00(+0.00%)
Mar 12, 2008 1.952 1.952 1.916 1.916 5,378 +0.00(+0.24%)
Mar 11, 2008 1.902 1.934 1.893 1.911 17,572 +0.06(+3.42%)
Mar 10, 2008 1.965 1.965 1.749 1.848 51,518 -0.09(-4.88%)
Mar 07, 2008 1.853 1.952 1.830 1.943 89,134 +0.11(+5.91%)
Mar 06, 2008 1.884 1.884 1.785 1.834 28,142 -0.05(-2.87%)
Mar 05, 2008 1.712 1.893 1.708 1.889 53,422 +0.18(+10.58%)
Mar 04, 2008 1.694 1.726 1.581 1.708 1,450,039 -0.02(-1.31%)
Mar 03, 2008 1.803 1.803 1.699 1.731 28,660 -0.07(-4.01%)
Feb 29, 2008 1.794 1.812 1.776 1.803 11,991 -0.01(-0.50%)
Feb 28, 2008 1.780 1.830 1.703 1.812 89,616 +0.01(+0.50%)
Feb 27, 2008 1.744 1.821 1.731 1.803 71,098 +0.03(+1.53%)
Feb 26, 2008 1.694 1.794 1.694 1.776 53,355 +0.05(+2.88%)
Feb 25, 2008 1.749 1.750 1.703 1.726 36,672 -0.04(-2.40%)
Feb 22, 2008 1.740 1.830 1.690 1.768 57,138 +0.02(+0.88%)
Feb 21, 2008 1.740 1.776 1.708 1.753 25,673 +0.05(+2.92%)
Feb 20, 2008 1.717 1.735 1.676 1.703 24,555 -0.00(-0.26%)
Feb 19, 2008 1.758 1.780 1.672 1.708 75,866 -0.06(-3.57%)
Feb 18, 2008 1.685 1.771 1.676 1.771 37,298 +0.00(+0.00%)
Feb 15, 2008 1.685 1.771 1.676 1.771 37,298 +0.04(+2.08%)
Feb 14, 2008 1.717 1.789 1.717 1.735 11,729 +0.01(+0.79%)
Feb 13, 2008 1.857 1.875 1.699 1.721 144,364 -0.10(-5.46%)
Feb 12, 2008 1.780 1.889 1.762 1.821 538,140 +0.04(+2.28%)
Feb 11, 2008 1.721 1.798 1.721 1.780 62,261 +0.04(+2.34%)
Feb 08, 2008 1.681 1.740 1.654 1.740 60,030 -0.01(-0.77%)
Feb 07, 2008 1.699 1.753 1.618 1.753 126,030 +0.01(+0.78%)
Feb 06, 2008 1.708 1.767 1.681 1.740 25,894 +0.01(+0.79%)
Feb 05, 2008 1.654 1.731 1.654 1.726 30,876 +0.00(+0.26%)
Feb 04, 2008 1.685 1.744 1.685 1.721 43,489 +0.01(+0.53%)
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.