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 (%)
May 30, 2008 1.541 1.636 1.541 1.636 80,301 +0.12(+7.74%)
May 29, 2008 1.491 1.527 1.491 1.518 53,641 -0.01(-0.59%)
May 28, 2008 1.545 1.568 1.527 1.527 59,740 -0.04(-2.59%)
May 27, 2008 1.577 1.609 1.541 1.568 80,876 +0.01(+0.87%)
May 26, 2008 1.536 1.595 1.536 1.554 94,773 +0.00(+0.00%)
May 23, 2008 1.536 1.595 1.536 1.554 94,773 +0.01(+0.58%)
May 22, 2008 1.577 1.627 1.536 1.545 89,561 -0.03(-1.72%)
May 21, 2008 1.604 1.622 1.550 1.572 78,435 -0.03(-1.97%)
May 20, 2008 1.645 1.658 1.604 1.604 112,284 -0.02(-1.39%)
May 19, 2008 1.780 1.807 1.609 1.627 217,904 -0.09(-5.26%)
May 16, 2008 1.830 1.965 1.604 1.717 532,758 +0.09(+5.85%)
May 15, 2008 1.396 1.645 1.360 1.622 240,306 +0.21(+15.06%)
May 14, 2008 1.351 1.437 1.351 1.410 47,656 +0.04(+2.63%)
May 13, 2008 1.292 1.441 1.274 1.374 108,979 +0.08(+5.92%)
May 12, 2008 1.288 1.392 1.288 1.297 110,394 +0.01(+0.70%)
May 09, 2008 1.387 1.450 1.274 1.288 238,611 -0.29(-18.34%)
May 08, 2008 1.595 1.595 1.532 1.577 33,861 -0.07(-4.12%)
May 07, 2008 1.536 1.649 1.536 1.645 38,044 +0.09(+5.81%)
May 06, 2008 1.532 1.568 1.496 1.554 53,185 +0.05(+3.61%)
May 05, 2008 1.423 1.500 1.414 1.500 35,853 +0.05(+3.75%)
May 02, 2008 1.437 1.468 1.356 1.446 85,256 -0.03(-1.84%)
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.