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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2009 0.9669 1.057 0.9535 1.057 8,144 -0.03(-2.50%)
Oct 29, 2009 1.057 1.088 1.057 1.084 4,537 +0.02(+2.12%)
Oct 28, 2009 1.104 1.104 1.062 1.062 2,547 -0.06(-5.24%)
Oct 27, 2009 1.048 1.130 1.048 1.121 46,997 +0.04(+3.33%)
Oct 26, 2009 1.048 1.084 1.048 1.084 20,140 +0.00(+0.00%)
Oct 23, 2009 1.066 1.084 1.066 1.084 1,781 +0.00(+0.00%)
Oct 22, 2009 1.084 1.084 1.039 1.084 42,845 -0.00(-0.42%)
Oct 21, 2009 1.134 1.134 1.089 1.089 13,327 -0.04(-3.60%)
Oct 20, 2009 1.017 1.130 1.017 1.130 115,241 +0.13(+13.43%)
Oct 19, 2009 0.9760 1.031 0.9760 0.9958 6,486 -0.01(-1.17%)
Oct 16, 2009 0.9082 1.008 0.9082 1.008 14,317 -0.02(-1.76%)
Oct 15, 2009 1.021 1.035 1.017 1.026 4,824 -0.00(-0.44%)
Oct 14, 2009 1.026 1.030 1.026 1.030 3,727 +0.00(+0.00%)
Oct 13, 2009 1.030 1.030 1.026 1.030 5,311 +0.01(+0.88%)
Oct 12, 2009 1.035 1.039 1.012 1.021 15,003 -0.00(-0.44%)
Oct 09, 2009 1.057 1.084 0.9940 1.026 36,247 -0.04(-3.40%)
Oct 08, 2009 1.075 1.080 1.062 1.062 10,906 -0.04(-3.29%)
Oct 07, 2009 1.089 1.098 1.055 1.098 15,005 -0.00(-0.08%)
Oct 06, 2009 1.130 1.134 1.098 1.099 13,234 -0.05(-4.63%)
Oct 05, 2009 1.152 1.152 1.152 1.152 221 +0.03(+2.41%)
Oct 02, 2009 1.098 1.130 1.098 1.125 5,532 +0.00(+0.00%)
Oct 01, 2009 1.166 1.166 1.125 1.125 6,303 +0.02(+2.05%)
Sep 30, 2009 1.098 1.112 1.098 1.102 1,991 -0.04(-3.17%)
Sep 29, 2009 1.125 1.139 1.112 1.139 5,754 +0.03(+2.86%)
Sep 28, 2009 1.166 1.166 1.089 1.107 9,162 -0.00(-0.41%)
Sep 25, 2009 1.107 1.112 1.107 1.112 1,327 -0.01(-0.81%)
Sep 24, 2009 1.125 1.125 1.121 1.121 1,106 -0.02(-1.98%)
Sep 23, 2009 1.143 1.143 1.130 1.143 885 +0.00(+0.00%)
Sep 22, 2009 1.125 1.143 1.125 1.143 3,098 -0.01(-0.78%)
Sep 21, 2009 1.139 1.197 1.130 1.152 49,248 -0.02(-1.54%)
Sep 18, 2009 1.132 1.200 1.121 1.170 46,485 -0.08(-6.16%)
Sep 17, 2009 1.197 1.247 1.179 1.247 10,202 +0.05(+4.15%)
Sep 16, 2009 1.197 1.197 1.179 1.197 11,302 +0.00(+0.00%)
Sep 15, 2009 1.134 1.211 1.107 1.197 26,788 +0.00(+0.00%)
Sep 14, 2009 1.197 1.202 1.193 1.197 4,112 +0.00(+0.00%)
Sep 11, 2009 1.193 1.202 1.107 1.197 3,939 -0.01(-0.75%)
Sep 10, 2009 1.188 1.238 1.148 1.206 13,628 +0.05(+3.89%)
Sep 09, 2009 1.197 1.206 1.161 1.161 5,090 -0.05(-3.75%)
Sep 08, 2009 1.107 1.238 1.107 1.206 5,510 +0.01(+0.75%)
Sep 04, 2009 1.175 1.197 1.139 1.197 1,327 -0.04(-3.29%)
Sep 03, 2009 1.130 1.238 1.089 1.238 2,764 +0.00(+0.00%)
Sep 02, 2009 1.261 1.261 1.144 1.238 29,585 +0.01(+0.74%)
Sep 01, 2009 1.224 1.265 1.197 1.229 17,426 +0.03(+2.26%)
Aug 31, 2009 1.107 1.238 1.066 1.202 9,140 -0.02(-1.48%)
Aug 28, 2009 1.256 1.256 1.139 1.220 18,019 -0.00(-0.37%)
Aug 27, 2009 1.256 1.256 1.134 1.224 7,845 +0.00(+0.00%)
Aug 26, 2009 1.211 1.224 1.093 1.224 21,877 +0.01(+1.12%)
Aug 25, 2009 1.211 1.211 1.188 1.211 3,762 +0.04(+3.08%)
Aug 24, 2009 1.202 1.202 1.152 1.175 9,074 +0.00(+0.00%)
Aug 21, 2009 1.175 1.175 1.175 1.175 221 +0.02(+1.56%)
Aug 20, 2009 1.057 1.157 1.057 1.157 2,877 +0.00(+0.39%)
Aug 19, 2009 1.152 1.157 1.130 1.152 2,434 -0.04(-3.04%)
Aug 18, 2009 1.188 1.188 1.188 1.188 221 -0.01(-0.75%)
Aug 17, 2009 1.152 1.247 1.152 1.197 7,967 -0.07(-5.36%)
Aug 14, 2009 1.234 1.265 1.220 1.265 18,794 +0.05(+4.48%)
Aug 13, 2009 1.175 1.265 1.175 1.211 11,497 -0.01(-1.11%)
Aug 12, 2009 1.234 1.234 1.179 1.224 12,055 +0.00(+0.00%)
Aug 11, 2009 1.229 1.234 1.211 1.224 4,970 +0.00(+0.00%)
Aug 10, 2009 1.256 1.256 1.211 1.224 663 +0.01(+1.12%)
Aug 07, 2009 1.256 1.256 1.177 1.211 7,082 -0.05(-4.29%)
Aug 06, 2009 1.220 1.265 1.220 1.265 7,268 +0.00(+0.00%)
Aug 05, 2009 1.256 1.265 1.237 1.265 7,369 +0.05(+3.70%)
Aug 04, 2009 1.179 1.220 1.179 1.220 2,456 -0.00(-0.37%)
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.