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, 2007 2.752 2.765 2.584 2.630 98,394 -0.08(-2.84%)
Apr 27, 2007 2.819 2.819 2.697 2.706 144,165 -0.14(-4.92%)
Apr 26, 2007 2.901 2.914 2.847 2.847 24,677 -0.07(-2.48%)
Apr 25, 2007 2.914 2.932 2.910 2.919 57,284 +0.01(+0.47%)
Apr 24, 2007 2.937 2.937 2.892 2.905 55,502 -0.00(-0.16%)
Apr 23, 2007 2.937 2.937 2.892 2.910 102,789 -0.01(-0.46%)
Apr 20, 2007 2.892 2.923 2.847 2.923 32,923 +0.05(+1.89%)
Apr 19, 2007 2.819 2.869 2.819 2.869 31,936 +0.04(+1.44%)
Apr 18, 2007 2.788 2.847 2.779 2.828 25,496 +0.05(+1.79%)
Apr 17, 2007 2.761 2.792 2.756 2.779 50,151 +0.00(+0.00%)
Apr 16, 2007 2.801 2.801 2.761 2.779 50,077 -0.01(-0.49%)
Apr 13, 2007 2.788 2.797 2.756 2.792 43,931 +0.01(+0.49%)
Apr 12, 2007 2.788 2.788 2.779 2.779 22,010 -0.01(-0.32%)
Apr 11, 2007 2.779 2.801 2.779 2.788 26,392 -0.01(-0.48%)
Apr 10, 2007 2.788 2.815 2.779 2.801 8,839 +0.00(+0.00%)
Apr 09, 2007 2.833 2.838 2.797 2.801 14,611 -0.03(-0.92%)
Apr 05, 2007 2.824 2.828 2.810 2.828 9,516 +0.00(+0.13%)
Apr 04, 2007 2.783 2.824 2.783 2.824 31,741 +0.04(+1.46%)
Apr 03, 2007 2.779 2.824 2.779 2.783 41,634 -0.02(-0.81%)
Apr 02, 2007 2.819 2.819 2.788 2.806 15,965 +0.01(+0.32%)
Mar 30, 2007 2.752 2.824 2.752 2.797 29,470 +0.06(+2.15%)
Mar 29, 2007 2.783 2.792 2.706 2.738 94,707 -0.05(-1.62%)
Mar 28, 2007 2.792 2.801 2.779 2.783 17,867 +0.00(+0.00%)
Mar 27, 2007 2.792 2.792 2.756 2.783 37,427 +0.00(+0.00%)
Mar 26, 2007 2.752 2.783 2.743 2.783 108,468 +0.05(+1.82%)
Mar 23, 2007 2.652 2.761 2.652 2.734 144,092 +0.07(+2.54%)
Mar 22, 2007 2.675 2.688 2.639 2.666 137,311 +0.10(+3.87%)
Mar 21, 2007 2.584 2.639 2.553 2.566 69,983 +0.00(+0.00%)
Mar 20, 2007 2.589 2.598 2.553 2.566 41,453 -0.00(-0.18%)
Mar 19, 2007 2.472 2.584 2.472 2.571 61,188 +0.12(+4.79%)
Mar 16, 2007 2.476 2.494 2.426 2.453 35,676 -0.03(-1.27%)
Mar 15, 2007 2.485 2.503 2.440 2.485 30,588 +0.02(+0.92%)
Mar 14, 2007 2.444 2.503 2.440 2.462 44,954 +0.00(+0.18%)
Mar 13, 2007 2.517 2.508 2.440 2.458 28,351 -0.06(-2.33%)
Mar 12, 2007 2.503 2.544 2.499 2.517 17,632 -0.02(-0.89%)
Mar 09, 2007 2.553 2.575 2.490 2.539 76,242 -0.03(-1.23%)
Mar 08, 2007 2.530 2.603 2.530 2.571 31,980 -0.03(-1.04%)
Mar 07, 2007 2.539 2.598 2.490 2.598 35,732 +0.04(+1.41%)
Mar 06, 2007 2.535 2.643 2.467 2.562 74,389 +0.02(+0.89%)
Mar 05, 2007 2.481 2.553 2.481 2.539 49,451 +0.04(+1.44%)
Mar 02, 2007 2.499 2.648 2.481 2.503 116,571 +0.02(+0.73%)
Mar 01, 2007 2.481 2.539 2.386 2.485 94,076 +0.00(+0.18%)
Feb 28, 2007 2.440 2.503 2.377 2.481 49,765 +0.05(+2.23%)
Feb 27, 2007 2.508 2.575 2.417 2.426 117,170 -0.08(-3.07%)
Feb 26, 2007 2.377 2.503 2.377 2.503 146,787 +0.12(+4.92%)
Feb 23, 2007 2.422 2.422 2.372 2.386 17,085 -0.04(-1.49%)
Feb 22, 2007 2.304 2.422 2.304 2.422 88,136 +0.11(+4.69%)
Feb 21, 2007 2.286 2.313 2.237 2.313 57,231 +0.01(+0.39%)
Feb 20, 2007 2.304 2.336 2.286 2.304 19,635 -0.00(-0.20%)
Feb 16, 2007 2.295 2.309 2.246 2.309 48,037 +0.01(+0.39%)
Feb 15, 2007 2.277 2.304 2.241 2.300 65,331 +0.02(+0.99%)
Feb 14, 2007 2.295 2.295 2.250 2.277 62,000 -0.00(-0.20%)
Feb 13, 2007 2.262 2.286 2.241 2.282 25,144 -0.00(-0.20%)
Feb 12, 2007 2.264 2.304 2.241 2.286 29,703 +0.00(+0.20%)
Feb 09, 2007 2.237 2.309 2.237 2.282 175,475 +0.00(+0.20%)
Feb 08, 2007 2.481 2.481 2.268 2.277 110,788 -0.21(-8.36%)
Feb 07, 2007 2.390 2.494 2.237 2.485 162,862 +0.03(+1.29%)
Feb 06, 2007 2.530 2.537 2.377 2.453 83,638 -0.03(-1.27%)
Feb 05, 2007 2.431 2.526 2.408 2.485 177,814 +0.05(+2.04%)
Feb 02, 2007 2.413 2.435 2.390 2.435 36,770 -0.00(-0.19%)
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.