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 (%)
Jan 30, 2009 0.9534 1.017 0.9489 1.012 18,196 +0.06(+6.67%)
Jan 29, 2009 0.9579 0.9579 0.9489 0.9489 11,544 -0.02(-1.87%)
Jan 28, 2009 0.9489 0.9669 0.9489 0.9669 15,129 +0.06(+6.47%)
Jan 27, 2009 0.9037 0.9082 0.9037 0.9082 3,474 +0.00(+0.50%)
Jan 26, 2009 0.9217 0.9217 0.9037 0.9037 7,746 -0.02(-2.44%)
Jan 23, 2009 0.9172 0.9263 0.8160 0.9263 3,762 -0.02(-2.38%)
Jan 22, 2009 0.9263 0.9489 0.9263 0.9489 5,532 +0.00(+0.00%)
Jan 21, 2009 0.9489 0.9534 0.9308 0.9489 5,532 +0.00(+0.08%)
Jan 20, 2009 0.9263 0.9489 0.9217 0.9481 27,886 +0.00(+0.40%)
Jan 16, 2009 0.9489 0.9534 0.9263 0.9443 2,213 -0.03(-2.79%)
Jan 15, 2009 0.9037 0.9714 0.8811 0.9714 30,918 +0.05(+5.91%)
Jan 14, 2009 0.9263 0.9579 0.9082 0.9172 27,554 -0.05(-5.14%)
Jan 13, 2009 0.9308 0.9669 0.9307 0.9669 22,050 +0.05(+5.42%)
Jan 12, 2009 0.8811 0.9172 0.8811 0.9172 39,768 -0.01(-0.98%)
Jan 09, 2009 0.9488 0.9489 0.9263 0.9263 19,626 -0.01(-0.97%)
Jan 08, 2009 0.9285 0.9398 0.9285 0.9353 4,656 -0.03(-3.27%)
Jan 07, 2009 0.9308 0.9669 0.9127 0.9669 37,290 +0.00(+0.47%)
Jan 06, 2009 0.9534 0.9624 0.9398 0.9624 73,551 +0.01(+1.43%)
Jan 05, 2009 0.9534 0.9534 0.9037 0.9489 25,889 +0.03(+3.45%)
Jan 02, 2009 0.8720 0.9172 0.8585 0.9172 247,986 +0.07(+8.56%)
Dec 31, 2008 0.8088 0.8495 0.8088 0.8449 81,525 +0.00(+0.00%)
Dec 30, 2008 0.7817 0.8449 0.7817 0.8449 174,587 +0.07(+9.36%)
Dec 29, 2008 0.7636 0.8043 0.7591 0.7726 86,810 +0.00(+0.59%)
Dec 26, 2008 0.7591 0.7681 0.7591 0.7681 53,807 +0.00(+0.00%)
Dec 24, 2008 0.7682 0.7682 0.7546 0.7681 104,418 +0.00(+0.00%)
Dec 23, 2008 0.7726 0.8088 0.7455 0.7681 164,300 +0.03(+4.29%)
Dec 22, 2008 0.7275 0.7455 0.7229 0.7365 129,317 -0.01(-1.21%)
Dec 19, 2008 0.7410 0.7591 0.7184 0.7455 68,613 +0.03(+3.77%)
Dec 18, 2008 0.7320 0.7365 0.7139 0.7184 88,200 +0.00(+0.63%)
Dec 17, 2008 0.7546 0.7546 0.7139 0.7139 84,800 -0.04(-5.39%)
Dec 16, 2008 0.7275 0.7546 0.7275 0.7546 88,217 +0.00(+0.00%)
Dec 15, 2008 0.7410 0.7546 0.7410 0.7546 39,886 +0.00(+0.00%)
Dec 12, 2008 0.7500 0.7546 0.7500 0.7546 39,273 +0.00(+0.00%)
Dec 11, 2008 0.7365 0.7546 0.7365 0.7546 113,260 -0.00(-0.60%)
Dec 10, 2008 0.7681 0.7726 0.7500 0.7591 63,850 +0.00(+0.00%)
Dec 09, 2008 0.7500 0.7591 0.7320 0.7591 87,866 -0.01(-1.18%)
Dec 08, 2008 0.7681 0.7681 0.7365 0.7681 161,552 -0.00(-0.58%)
Dec 05, 2008 0.7500 0.7726 0.7500 0.7726 74,854 +0.01(+1.79%)
Dec 04, 2008 0.7591 0.7817 0.7500 0.7591 134,110 +0.00(+0.60%)
Dec 03, 2008 0.7546 0.7681 0.7500 0.7546 10,282 +0.00(+0.00%)
Dec 02, 2008 0.7772 0.7817 0.7500 0.7546 40,899 -0.05(-6.18%)
Dec 01, 2008 0.7862 0.8043 0.7862 0.8043 4,537 +0.00(+0.00%)
Nov 28, 2008 0.8178 0.8449 0.8043 0.8043 3,983 -0.00(-0.56%)
Nov 26, 2008 0.8404 0.8404 0.8088 0.8088 96,473 -0.09(-9.60%)
Nov 25, 2008 0.8043 0.8946 0.7907 0.8946 11,508 +0.07(+8.79%)
Nov 24, 2008 0.7817 0.8269 0.7546 0.8223 163,579 +0.03(+4.00%)
Nov 21, 2008 0.8178 0.8223 0.7681 0.7907 52,983 +0.02(+2.94%)
Nov 20, 2008 0.8223 0.8223 0.7636 0.7681 91,309 -0.04(-5.03%)
Nov 19, 2008 0.8675 0.8856 0.8088 0.8088 177,989 -0.06(-6.77%)
Nov 18, 2008 0.8766 0.8766 0.8603 0.8675 46,052 -0.01(-1.03%)
Nov 17, 2008 0.9037 0.9037 0.8766 0.8766 20,945 -0.02(-2.02%)
Nov 14, 2008 0.9037 0.9037 0.8946 0.8946 26,290 -0.02(-1.98%)
Nov 13, 2008 0.9127 0.9127 0.8992 0.9127 50,963 +0.00(+0.40%)
Nov 12, 2008 0.9263 0.9308 0.9082 0.9091 43,028 -0.02(-2.33%)
Nov 11, 2008 0.9127 0.9443 0.8856 0.9308 89,067 -0.02(-2.37%)
Nov 10, 2008 0.9940 0.9940 0.9082 0.9534 18,203 -0.05(-4.95%)
Nov 07, 2008 0.9760 1.003 0.9037 1.003 22,359 +0.00(+0.45%)
Nov 06, 2008 1.003 1.003 0.9489 0.9986 9,997 -0.04(-3.91%)
Nov 05, 2008 1.039 1.044 1.039 1.039 36,469 -0.03(-2.95%)
Nov 04, 2008 1.043 1.071 1.043 1.071 11,508 +0.06(+5.80%)
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.