Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2007 2.232 2.237 2.169 2.219 42,373 -0.03(-1.21%)
Oct 30, 2007 2.232 2.250 2.209 2.246 36,978 +0.08(+3.54%)
Oct 29, 2007 2.169 2.219 2.101 2.169 62,679 +0.00(+0.21%)
Oct 26, 2007 2.169 2.255 2.119 2.164 81,711 -0.00(-0.21%)
Oct 25, 2007 2.042 2.232 2.011 2.169 73,657 +0.15(+7.62%)
Oct 24, 2007 2.060 2.070 2.011 2.015 25,403 -0.04(-1.76%)
Oct 23, 2007 2.083 2.083 2.020 2.051 48,451 -0.01(-0.66%)
Oct 22, 2007 2.038 2.097 2.038 2.065 53,116 +0.03(+1.56%)
Oct 19, 2007 2.128 2.205 2.033 2.033 169,993 +0.09(+4.65%)
Oct 18, 2007 1.934 1.952 1.880 1.943 41,924 +0.03(+1.42%)
Oct 17, 2007 1.965 1.965 1.916 1.916 21,744 -0.06(-2.97%)
Oct 16, 2007 1.929 1.975 1.889 1.975 9,054 +0.01(+0.46%)
Oct 15, 2007 1.866 1.970 1.866 1.965 27,430 +0.09(+4.57%)
Oct 12, 2007 1.898 1.934 1.812 1.880 32,135 -0.03(-1.42%)
Oct 11, 2007 1.952 1.952 1.907 1.907 40,913 -0.03(-1.40%)
Oct 10, 2007 2.056 2.065 1.893 1.934 81,722 -0.07(-3.60%)
Oct 09, 2007 2.078 2.128 2.006 2.006 77,594 -0.07(-3.48%)
Oct 08, 2007 1.934 2.097 1.934 2.078 39,786 +0.09(+4.78%)
Oct 05, 2007 1.916 1.984 1.911 1.984 26,115 +0.06(+3.29%)
Oct 04, 2007 1.970 1.970 1.898 1.920 16,930 -0.03(-1.62%)
Oct 03, 2007 1.902 2.008 1.857 1.952 35,495 +0.03(+1.65%)
Oct 02, 2007 1.943 1.974 1.893 1.920 45,895 -0.05(-2.30%)
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.