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 (%)
Oct 31, 2005 3.307 3.434 3.267 3.434 242,510 +0.17(+5.12%)
Oct 28, 2005 3.131 3.312 2.996 3.267 174,065 +0.11(+3.58%)
Oct 27, 2005 3.213 3.235 3.117 3.154 235,838 -0.04(-1.16%)
Oct 26, 2005 3.094 3.262 3.094 3.191 183,976 -0.03(-0.95%)
Oct 25, 2005 3.244 3.253 3.158 3.222 78,373 -0.00(-0.14%)
Oct 24, 2005 3.163 3.271 3.149 3.226 109,325 +0.06(+1.85%)
Oct 21, 2005 3.059 3.185 3.036 3.167 111,633 +0.10(+3.39%)
Oct 20, 2005 3.077 3.145 2.987 3.063 87,534 -0.01(-0.29%)
Oct 19, 2005 3.091 3.122 2.991 3.072 196,248 -0.08(-2.44%)
Oct 18, 2005 3.072 3.149 3.032 3.149 100,653 +0.07(+2.35%)
Oct 17, 2005 3.032 3.140 2.987 3.077 86,378 +0.04(+1.19%)
Oct 14, 2005 2.851 3.068 2.851 3.041 223,313 +0.10(+3.54%)
Oct 13, 2005 2.684 2.937 2.679 2.937 476,445 +0.07(+2.52%)
Oct 12, 2005 2.675 2.932 2.675 2.865 134,068 +0.00(+0.16%)
Oct 11, 2005 2.756 2.937 2.706 2.860 341,217 +0.16(+6.03%)
Oct 10, 2005 2.594 2.706 2.575 2.697 306,129 +0.19(+7.76%)
Oct 07, 2005 2.106 2.575 2.101 2.503 267,517 +0.34(+15.90%)
Oct 06, 2005 2.187 2.200 2.160 2.160 22,474 -0.06(-2.65%)
Oct 05, 2005 2.386 2.440 2.038 2.219 579,146 -0.23(-9.24%)
Oct 04, 2005 2.508 2.508 2.399 2.444 61,128 -0.05(-2.17%)
Oct 03, 2005 2.598 2.598 2.485 2.499 87,890 -0.02(-0.72%)
Sep 30, 2005 2.485 2.669 2.485 2.517 154,011 +0.05(+1.83%)
Sep 29, 2005 2.467 2.481 2.440 2.472 55,108 +0.00(+0.00%)
Sep 28, 2005 2.408 2.503 2.408 2.472 42,787 +0.03(+1.17%)
Sep 27, 2005 2.377 2.494 2.377 2.443 93,062 +0.02(+0.88%)
Sep 26, 2005 2.517 2.557 2.395 2.422 56,691 -0.08(-3.07%)
Sep 23, 2005 2.499 2.508 2.291 2.499 64,076 +0.16(+6.76%)
Sep 22, 2005 2.341 2.476 2.291 2.341 172,164 -0.13(-5.30%)
Sep 21, 2005 2.557 2.557 2.462 2.472 51,760 -0.17(-6.34%)
Sep 20, 2005 2.594 2.643 2.594 2.639 52,235 +0.01(+0.34%)
Sep 19, 2005 2.639 2.648 2.621 2.630 34,702 -0.01(-0.34%)
Sep 16, 2005 2.679 2.684 2.630 2.639 26,699 -0.02(-0.68%)
Sep 15, 2005 2.661 2.679 2.621 2.657 67,493 -0.00(-0.17%)
Sep 14, 2005 2.693 2.706 2.598 2.661 139,209 -0.04(-1.51%)
Sep 13, 2005 2.729 2.729 2.688 2.702 23,902 +0.00(+0.17%)
Sep 12, 2005 2.684 2.711 2.684 2.697 137,072 -0.01(-0.50%)
Sep 09, 2005 2.702 2.720 2.688 2.711 74,296 +0.00(+0.00%)
Sep 08, 2005 2.666 2.720 2.666 2.711 35,685 +0.01(+0.33%)
Sep 07, 2005 2.702 2.761 2.679 2.702 167,689 +0.00(+0.00%)
Sep 06, 2005 2.770 2.783 2.684 2.702 47,953 -0.03(-0.99%)
Sep 02, 2005 2.761 2.770 2.711 2.729 72,070 -0.04(-1.31%)
Sep 01, 2005 2.847 2.851 2.711 2.765 109,088 -0.07(-2.39%)
Aug 31, 2005 2.734 2.878 2.732 2.833 214,166 +0.10(+3.64%)
Aug 30, 2005 2.688 2.734 2.657 2.734 170,765 +0.01(+0.50%)
Aug 29, 2005 2.643 2.725 2.601 2.720 166,877 +0.01(+0.33%)
Aug 26, 2005 2.711 2.765 2.706 2.711 41,829 +0.02(+0.67%)
Aug 25, 2005 2.688 2.716 2.684 2.693 25,894 -0.03(-1.00%)
Aug 24, 2005 2.670 2.752 2.666 2.720 108,789 +0.01(+0.33%)
Aug 23, 2005 2.648 2.711 2.630 2.711 59,269 +0.05(+2.04%)
Aug 22, 2005 2.806 2.806 2.652 2.657 59,101 -0.09(-3.29%)
Aug 19, 2005 2.729 2.806 2.693 2.747 65,368 -0.01(-0.49%)
Aug 18, 2005 2.711 2.937 2.688 2.761 96,827 +0.01(+0.33%)
Aug 17, 2005 2.797 2.819 2.711 2.752 61,641 +0.00(+0.00%)
Aug 16, 2005 2.824 2.824 2.747 2.752 42,920 -0.03(-0.98%)
Aug 15, 2005 2.743 2.815 2.711 2.779 115,506 -0.02(-0.65%)
Aug 12, 2005 2.827 2.874 2.761 2.797 106,189 -0.03(-1.12%)
Aug 11, 2005 2.883 2.887 2.711 2.828 152,790 -0.06(-2.19%)
Aug 10, 2005 2.833 2.914 2.706 2.892 360,567 +0.04(+1.27%)
Aug 09, 2005 2.711 2.887 2.706 2.856 160,839 +0.04(+1.28%)
Aug 08, 2005 2.937 2.937 2.648 2.819 141,157 -0.15(-5.17%)
Aug 05, 2005 2.648 2.973 2.029 2.973 630,291 -0.09(-2.95%)
Aug 04, 2005 3.145 3.145 3.063 3.063 54,300 -0.03(-1.02%)
Aug 03, 2005 3.158 3.190 3.077 3.095 59,669 -0.11(-3.39%)
Aug 02, 2005 3.246 3.253 3.158 3.204 134,856 -0.04(-1.25%)
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.