Skip to main content
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 (%)
Apr 30, 2008 1.496 1.496 1.432 1.446 18,121 -0.05(-3.03%)
Apr 29, 2008 1.468 1.545 1.401 1.491 432,566 +0.03(+1.85%)
Apr 28, 2008 1.536 1.590 1.450 1.464 16,908 -0.05(-3.57%)
Apr 25, 2008 1.419 1.677 1.410 1.518 199,276 +0.12(+8.74%)
Apr 24, 2008 1.369 1.432 1.369 1.396 94,054 +0.01(+0.65%)
Apr 23, 2008 1.437 1.532 1.356 1.387 174,045 -0.05(-3.46%)
Apr 22, 2008 1.536 1.559 1.419 1.437 211,605 -0.12(-7.56%)
Apr 21, 2008 1.536 1.559 1.509 1.554 22,078 -0.00(-0.29%)
Apr 18, 2008 1.568 1.590 1.468 1.559 111,058 -0.04(-2.54%)
Apr 17, 2008 1.572 1.609 1.563 1.599 27,510 +0.00(+0.28%)
Apr 16, 2008 1.622 1.636 1.561 1.595 31,993 -0.04(-2.22%)
Apr 15, 2008 1.622 1.663 1.618 1.631 19,677 +0.00(+0.28%)
Apr 14, 2008 1.636 1.640 1.622 1.627 10,014 -0.01(-0.83%)
Apr 11, 2008 1.627 1.667 1.627 1.640 19,254 +0.00(+0.00%)
Apr 10, 2008 1.663 1.676 1.640 1.640 18,037 -0.04(-2.16%)
Apr 09, 2008 1.708 1.712 1.658 1.676 28,773 -0.01(-0.54%)
Apr 08, 2008 1.694 1.712 1.663 1.685 17,827 -0.01(-0.80%)
Apr 07, 2008 1.762 1.789 1.694 1.699 21,191 -0.06(-3.34%)
Apr 04, 2008 1.798 1.803 1.694 1.758 68,777 -0.03(-1.77%)
Apr 03, 2008 1.721 1.794 1.681 1.789 16,820 +0.10(+5.88%)
Apr 02, 2008 1.708 1.731 1.690 1.690 11,997 -0.03(-1.58%)
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.