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

Aware Inc (NQ: AWRE )

1.870 +0.060 (+3.31%)
Streaming Delayed Price Updated: 2:58 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 31, 2011 1.499 1.514 1.383 1.464 55,542 +0.01(+0.93%)
Aug 30, 2011 1.378 1.468 1.378 1.450 13,522 +0.00(+0.31%)
Aug 29, 2011 1.401 1.491 1.396 1.446 87,923 +0.07(+4.92%)
Aug 26, 2011 1.274 1.378 1.274 1.378 182,606 +0.10(+8.16%)
Aug 25, 2011 1.261 1.274 1.211 1.274 137,149 -0.02(-1.40%)
Aug 24, 2011 1.243 1.319 1.229 1.292 119,069 -0.03(-2.05%)
Aug 23, 2011 1.297 1.356 1.265 1.319 42,128 +0.05(+3.55%)
Aug 22, 2011 1.279 1.378 1.243 1.274 63,253 +0.01(+0.71%)
Aug 19, 2011 1.356 1.356 1.229 1.265 40,222 -0.02(-1.75%)
Aug 18, 2011 1.328 1.473 1.270 1.288 62,799 -0.05(-3.39%)
Aug 17, 2011 1.383 1.401 1.333 1.333 10,831 -0.09(-6.65%)
Aug 16, 2011 1.396 1.428 1.365 1.428 6,017 +0.02(+1.28%)
Aug 15, 2011 1.405 1.459 1.365 1.410 44,679 -0.02(-1.27%)
Aug 12, 2011 1.292 1.428 1.288 1.428 12,234 +0.10(+7.48%)
Aug 11, 2011 1.319 1.378 1.288 1.328 42,785 -0.03(-2.00%)
Aug 10, 2011 1.292 1.405 1.247 1.356 13,321 +0.02(+1.70%)
Aug 09, 2011 1.342 1.369 1.315 1.333 20,480 +0.01(+1.02%)
Aug 08, 2011 1.374 1.419 1.319 1.319 52,868 -0.08(-5.50%)
Aug 05, 2011 1.356 1.446 1.328 1.396 48,506 +0.08(+6.19%)
Aug 04, 2011 1.360 1.419 1.315 1.315 59,554 -0.04(-2.68%)
Aug 03, 2011 1.378 1.441 1.351 1.351 26,580 -0.09(-6.56%)
Aug 02, 2011 1.505 1.568 1.446 1.446 25,451 -0.08(-5.33%)
Aug 01, 2011 1.491 1.559 1.450 1.527 35,898 -0.05(-3.43%)
Jul 29, 2011 1.482 1.604 1.473 1.581 134,028 +0.01(+0.86%)
Jul 28, 2011 1.478 1.622 1.468 1.568 125,187 +0.11(+7.76%)
Jul 27, 2011 1.473 1.505 1.446 1.455 98,084 -0.06(-3.88%)
Jul 26, 2011 1.505 1.542 1.446 1.514 137,572 -0.02(-1.18%)
Jul 25, 2011 1.455 1.532 1.370 1.532 163,957 +0.10(+6.94%)
Jul 22, 2011 1.337 1.468 1.337 1.432 81,244 +0.09(+6.73%)
Jul 21, 2011 1.365 1.399 1.337 1.342 21,529 -0.02(-1.66%)
Jul 20, 2011 1.432 1.432 1.346 1.365 19,476 -0.09(-6.50%)
Jul 19, 2011 1.405 1.478 1.405 1.459 39,339 +0.06(+4.19%)
Jul 18, 2011 1.306 1.401 1.306 1.401 52,552 +0.07(+5.09%)
Jul 15, 2011 1.392 1.423 1.315 1.333 88,162 -0.07(-4.84%)
Jul 14, 2011 1.387 1.441 1.387 1.401 23,902 +0.02(+1.64%)
Jul 13, 2011 1.459 1.459 1.378 1.378 7,830 -0.05(-3.48%)
Jul 12, 2011 1.441 1.450 1.401 1.428 15,049 +0.00(+0.32%)
Jul 11, 2011 1.446 1.527 1.396 1.423 134,020 -0.02(-1.56%)
Jul 08, 2011 1.532 1.532 1.310 1.446 1,009,329 -0.06(-3.90%)
Jul 07, 2011 1.392 1.532 1.365 1.505 66,977 +0.15(+11.00%)
Jul 06, 2011 1.401 1.464 1.356 1.356 27,715 -0.11(-7.41%)
Jul 05, 2011 1.383 1.482 1.383 1.464 32,142 +0.07(+5.20%)
Jul 01, 2011 1.351 1.437 1.351 1.392 60,041 +0.04(+2.67%)
Jun 30, 2011 1.351 1.410 1.351 1.356 14,013 +0.01(+1.01%)
Jun 29, 2011 1.468 1.468 1.342 1.342 12,327 -0.13(-8.62%)
Jun 28, 2011 1.414 1.487 1.410 1.468 25,318 +0.05(+3.18%)
Jun 27, 2011 1.360 1.441 1.356 1.423 72,754 +0.08(+5.70%)
Jun 24, 2011 1.396 1.396 1.346 1.346 72,460 -0.08(-5.40%)
Jun 23, 2011 1.392 1.514 1.392 1.423 22,010 -0.03(-1.87%)
Jun 22, 2011 1.450 1.464 1.432 1.450 1,991 +0.00(+0.31%)
Jun 21, 2011 1.455 1.455 1.423 1.446 7,232 -0.02(-1.54%)
Jun 20, 2011 1.468 1.491 1.459 1.468 18,148 -0.03(-1.81%)
Jun 17, 2011 1.423 1.496 1.378 1.496 38,664 +0.09(+6.77%)
Jun 16, 2011 1.378 1.423 1.378 1.401 2,436 +0.06(+4.73%)
Jun 15, 2011 1.360 1.360 1.333 1.337 193,634 -0.03(-1.99%)
Jun 14, 2011 1.310 1.509 1.310 1.365 47,665 +0.05(+3.78%)
Jun 13, 2011 1.333 1.337 1.283 1.315 71,497 -0.03(-2.35%)
Jun 10, 2011 1.328 1.369 1.324 1.346 57,985 +0.01(+0.68%)
Jun 09, 2011 1.346 1.356 1.328 1.337 26,669 -0.00(-0.34%)
Jun 08, 2011 1.337 1.342 1.328 1.342 25,230 +0.01(+1.02%)
Jun 07, 2011 1.337 1.356 1.324 1.328 104,595 -0.01(-0.47%)
Jun 06, 2011 1.360 1.374 1.328 1.335 55,467 -0.02(-1.53%)
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.