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 (%)
Aug 29, 2008 1.468 1.505 1.428 1.428 41,468 -0.04(-2.77%)
Aug 28, 2008 1.423 1.468 1.423 1.468 39,091 +0.06(+4.17%)
Aug 27, 2008 1.464 1.545 1.410 1.410 43,367 -0.07(-4.59%)
Aug 26, 2008 1.428 1.491 1.410 1.478 20,573 +0.03(+2.19%)
Aug 25, 2008 1.450 1.500 1.401 1.446 41,774 +0.02(+1.27%)
Aug 22, 2008 1.464 1.554 1.374 1.428 67,360 -0.03(-2.17%)
Aug 21, 2008 1.333 1.459 1.333 1.459 41,364 +0.13(+9.49%)
Aug 20, 2008 1.369 1.419 1.333 1.333 59,851 -0.01(-1.01%)
Aug 19, 2008 1.487 1.545 1.342 1.346 85,613 -0.19(-12.09%)
Aug 18, 2008 1.473 1.545 1.473 1.532 62,217 +0.03(+2.11%)
Aug 15, 2008 1.437 1.500 1.437 1.500 41,608 +0.07(+4.73%)
Aug 14, 2008 1.405 1.432 1.383 1.432 46,313 +0.03(+1.93%)
Aug 13, 2008 1.333 1.410 1.333 1.405 75,193 +0.04(+2.98%)
Aug 12, 2008 1.326 1.369 1.319 1.365 42,050 +0.03(+2.03%)
Aug 11, 2008 1.324 1.396 1.310 1.337 55,827 -0.01(-0.67%)
Aug 08, 2008 1.419 1.432 1.346 1.346 46,041 -0.05(-3.25%)
Aug 07, 2008 1.446 1.532 1.360 1.392 186,594 -0.04(-2.84%)
Aug 06, 2008 1.387 1.437 1.351 1.432 76,797 +0.05(+3.93%)
Aug 05, 2008 1.179 1.396 1.179 1.378 98,772 +0.18(+15.09%)
Aug 04, 2008 1.220 1.238 1.157 1.197 56,159 -0.03(-2.21%)
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.