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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 1.139 1.220 1.130 1.215 234,820 +0.08(+7.01%)
Aug 28, 2003 1.071 1.139 1.071 1.135 38,509 +0.01(+0.48%)
Aug 27, 2003 1.130 1.135 1.129 1.130 44,042 +0.00(+0.00%)
Aug 26, 2003 1.080 1.130 1.039 1.130 32,312 +0.04(+3.73%)
Aug 25, 2003 1.116 1.116 1.016 1.089 158,243 -0.05(-4.37%)
Aug 22, 2003 1.112 1.170 1.112 1.139 72,150 -0.01(-1.18%)
Aug 21, 2003 1.143 1.170 1.134 1.152 235,705 +0.02(+2.00%)
Aug 20, 2003 1.107 1.130 1.084 1.130 108,003 +0.01(+0.81%)
Aug 19, 2003 1.132 1.134 1.116 1.121 73,256 +0.01(+1.22%)
Aug 18, 2003 1.093 1.130 1.044 1.107 75,912 +0.01(+0.82%)
Aug 15, 2003 1.080 1.130 1.030 1.098 29,214 -0.01(-1.22%)
Aug 14, 2003 1.107 1.134 1.075 1.112 226,409 -0.01(-1.20%)
Aug 13, 2003 1.130 1.170 1.084 1.125 90,519 -0.00(-0.40%)
Aug 12, 2003 1.130 1.175 1.093 1.130 106,233 +0.03(+2.46%)
Aug 11, 2003 1.080 1.121 1.039 1.102 60,862 +0.03(+2.95%)
Aug 08, 2003 1.017 1.071 1.017 1.071 82,109 +0.02(+1.72%)
Aug 07, 2003 1.026 1.084 1.017 1.053 102,470 +0.02(+1.75%)
Aug 06, 2003 1.121 1.121 1.021 1.035 107,339 -0.07(-6.53%)
Aug 05, 2003 1.143 1.143 1.066 1.107 181,482 +0.01(+1.24%)
Aug 04, 2003 1.215 1.215 1.084 1.093 190,556 -0.09(-7.99%)
Aug 01, 2003 1.098 1.211 1.026 1.188 602,653 +0.10(+9.58%)
Jul 31, 2003 1.048 1.089 0.9850 1.084 365,177 +0.04(+3.45%)
Jul 30, 2003 0.9940 1.071 0.9940 1.048 177,498 +0.05(+5.45%)
Jul 29, 2003 0.9714 1.003 0.9534 0.9940 76,797 +0.03(+3.29%)
Jul 28, 2003 0.9534 0.9805 0.9489 0.9624 31,648 +0.01(+1.43%)
Jul 25, 2003 0.9127 1.003 0.9127 0.9489 25,673 -0.03(-2.78%)
Jul 24, 2003 0.9263 0.9986 0.9082 0.9760 103,577 +0.03(+2.86%)
Jul 23, 2003 0.9082 0.9489 0.9082 0.9489 24,123 +0.01(+1.50%)
Jul 22, 2003 0.9217 0.9579 0.9037 0.9348 140,537 +0.01(+1.42%)
Jul 21, 2003 0.9172 0.9398 0.9037 0.9217 55,329 -0.02(-1.92%)
Jul 18, 2003 0.9127 0.9534 0.9037 0.9398 94,946 +0.03(+2.97%)
Jul 17, 2003 1.017 1.035 0.8946 0.9127 324,675 -0.11(-10.62%)
Jul 16, 2003 1.089 1.089 1.008 1.021 83,658 -0.01(-0.88%)
Jul 15, 2003 1.075 1.089 1.008 1.030 102,470 -0.05(-4.60%)
Jul 14, 2003 1.030 1.125 1.021 1.080 434,228 +0.05(+4.37%)
Jul 11, 2003 1.017 1.039 0.9398 1.035 221,806 -0.00(-0.43%)
Jul 10, 2003 1.039 1.053 1.017 1.039 70,379 -0.00(-0.43%)
Jul 09, 2003 1.039 1.062 0.9940 1.044 230,393 +0.01(+0.87%)
Jul 08, 2003 1.125 1.125 1.012 1.035 360,308 -0.08(-6.91%)
Jul 07, 2003 1.071 1.112 1.021 1.112 171,743 +0.07(+6.49%)
Jul 03, 2003 1.080 1.102 1.044 1.044 45,370 -0.02(-1.70%)
Jul 02, 2003 1.044 1.080 1.039 1.062 106,897 -0.01(-1.26%)
Jul 01, 2003 1.003 1.075 1.003 1.075 49,575 +0.01(+1.32%)
Jun 30, 2003 1.080 1.116 0.9895 1.061 212,024 -0.03(-2.93%)
Jun 27, 2003 1.080 1.102 1.093 1.093 42,935 -0.00(-0.41%)
Jun 26, 2003 1.125 1.130 1.098 1.098 37,403 -0.01(-1.22%)
Jun 25, 2003 1.035 1.130 1.035 1.112 61,969 +0.03(+2.93%)
Jun 24, 2003 1.116 1.121 1.003 1.080 88,527 -0.04(-3.24%)
Jun 23, 2003 1.112 1.184 1.021 1.116 228,844 -0.00(-0.40%)
Jun 20, 2003 1.125 1.170 1.093 1.121 135,668 +0.03(+2.48%)
Jun 19, 2003 1.139 1.243 1.071 1.093 252,746 -0.05(-4.35%)
Jun 18, 2003 1.121 1.197 1.084 1.143 213,573 +0.04(+3.26%)
Jun 17, 2003 1.003 1.175 1.003 1.107 402,137 +0.10(+10.36%)
Jun 16, 2003 1.057 1.057 0.9714 1.003 80,338 -0.01(-1.33%)
Jun 13, 2003 1.071 1.130 0.9986 1.017 269,345 -0.05(-4.25%)
Jun 12, 2003 1.062 1.130 1.062 1.062 235,483 +0.01(+1.29%)
Jun 11, 2003 1.017 1.125 1.017 1.048 291,256 +0.03(+3.11%)
Jun 10, 2003 1.039 1.080 0.9986 1.017 193,433 +0.00(+0.00%)
Jun 09, 2003 0.9895 1.152 0.9940 1.017 469,153 +0.03(+2.74%)
Jun 06, 2003 1.008 1.062 0.9850 0.9895 280,633 -0.00(-0.45%)
Jun 05, 2003 1.008 1.039 0.9760 0.9940 217,999 +0.00(+0.00%)
Jun 04, 2003 0.9986 1.071 0.9489 0.9940 444,188 +0.03(+2.85%)
Jun 03, 2003 0.9489 1.026 0.9308 0.9665 193,654 +0.02(+2.34%)
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.