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

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Nov 30, 2004 1.956 2.237 1.956 2.219 137,882 -0.00(-0.02%)
Nov 29, 2004 2.187 2.228 2.106 2.219 177,719 +0.02(+1.05%)
Nov 26, 2004 2.187 2.200 2.083 2.196 48,468 +0.03(+1.23%)
Nov 24, 2004 2.033 2.196 2.033 2.169 408,113 +0.10(+5.05%)
Nov 23, 2004 1.853 2.074 1.853 2.065 92,068 +0.06(+3.16%)
Nov 22, 2004 1.880 2.056 1.839 2.002 189,670 +0.12(+6.49%)
Nov 19, 2004 1.988 1.988 1.875 1.880 38,066 -0.12(-6.09%)
Nov 18, 2004 2.011 2.011 1.907 2.002 77,019 +0.08(+4.24%)
Nov 17, 2004 1.753 1.920 1.753 1.920 178,826 +0.00(+0.24%)
Nov 16, 2004 1.875 1.920 1.717 1.916 189,449 +0.13(+7.31%)
Nov 15, 2004 1.550 1.839 1.550 1.785 328,880 +0.16(+9.75%)
Nov 12, 2004 1.609 1.649 1.554 1.627 97,601 -0.03(-1.64%)
Nov 11, 2004 1.672 1.698 1.627 1.654 69,273 -0.01(-0.54%)
Nov 10, 2004 1.627 1.663 1.622 1.663 96,937 -0.01(-0.77%)
Nov 09, 2004 1.807 1.807 1.613 1.676 173,071 -0.04(-2.41%)
Nov 08, 2004 1.685 1.807 1.685 1.717 182,588 +0.03(+1.88%)
Nov 05, 2004 1.365 1.830 1.365 1.685 606,194 +0.34(+25.17%)
Nov 04, 2004 1.292 1.365 1.283 1.346 42,714 +0.00(+0.00%)
Nov 03, 2004 1.243 1.369 1.243 1.346 88,306 +0.06(+4.93%)
Nov 02, 2004 1.301 1.378 1.256 1.283 44,485 -0.03(-2.41%)
Nov 01, 2004 1.333 1.356 1.288 1.315 61,084 -0.01(-0.68%)
Oct 29, 2004 1.387 1.387 1.310 1.324 24,566 -0.02(-1.35%)
Oct 28, 2004 1.292 1.401 1.292 1.342 103,577 +0.00(+0.34%)
Oct 27, 2004 1.224 1.346 1.224 1.337 126,373 +0.08(+6.47%)
Oct 26, 2004 1.243 1.256 1.224 1.256 73,035 +0.01(+1.09%)
Oct 25, 2004 1.220 1.247 1.220 1.243 98,044 +0.03(+2.23%)
Oct 22, 2004 1.134 1.243 1.093 1.215 48,026 +0.02(+1.89%)
Oct 21, 2004 1.197 1.197 1.135 1.193 118,184 +0.02(+1.54%)
Oct 20, 2004 1.080 1.188 1.076 1.175 86,757 +0.10(+9.70%)
Oct 19, 2004 1.084 1.089 1.071 1.071 12,836 -0.01(-1.25%)
Oct 18, 2004 1.107 1.112 1.084 1.084 440,204 -0.05(-4.76%)
Oct 15, 2004 1.130 1.166 1.098 1.139 100,700 -0.03(-2.70%)
Oct 14, 2004 1.220 1.220 1.139 1.170 47,805 -0.02(-1.89%)
Oct 13, 2004 1.084 1.215 1.084 1.193 293,027 +0.12(+10.92%)
Oct 12, 2004 1.084 1.102 1.066 1.075 104,905 -0.01(-0.83%)
Oct 11, 2004 1.035 1.102 1.035 1.084 43,157 -0.02(-2.04%)
Oct 08, 2004 1.089 1.184 1.084 1.107 142,972 +0.01(+0.82%)
Oct 07, 2004 1.102 1.125 1.098 1.098 20,140 +0.01(+0.83%)
Oct 06, 2004 1.093 1.098 1.080 1.089 23,459 -0.02(-2.03%)
Oct 05, 2004 1.093 1.125 1.093 1.112 11,065 -0.00(-0.40%)
Oct 04, 2004 1.084 1.148 1.084 1.116 34,968 +0.04(+3.35%)
Oct 01, 2004 1.071 1.107 1.066 1.080 106,012 +0.01(+0.84%)
Sep 30, 2004 1.075 1.084 1.062 1.071 20,582 -0.01(-1.25%)
Sep 29, 2004 1.084 1.102 1.053 1.084 46,034 -0.02(-1.64%)
Sep 28, 2004 1.116 1.139 1.080 1.102 83,437 +0.00(+0.00%)
Sep 27, 2004 1.125 1.152 1.098 1.102 32,755 -0.03(-2.40%)
Sep 24, 2004 1.134 1.174 1.130 1.130 45,591 -0.05(-4.58%)
Sep 23, 2004 1.247 1.252 1.134 1.184 144,742 -0.06(-5.07%)
Sep 22, 2004 1.256 1.310 1.243 1.247 78,789 -0.06(-4.83%)
Sep 21, 2004 1.256 1.346 1.256 1.310 38,288 -0.01(-0.69%)
Sep 20, 2004 1.310 1.319 1.301 1.319 11,065 +0.00(+0.34%)
Sep 17, 2004 1.283 1.324 1.283 1.315 14,164 -0.02(-1.36%)
Sep 16, 2004 1.333 1.342 1.319 1.333 6,196 -0.01(-1.01%)
Sep 15, 2004 1.346 1.351 1.324 1.346 4,426 -0.00(-0.33%)
Sep 14, 2004 1.333 1.356 1.315 1.351 29,878 -0.00(-0.33%)
Sep 13, 2004 1.315 1.374 1.315 1.356 55,108 -0.01(-0.40%)
Sep 10, 2004 1.374 1.378 1.351 1.361 78,577 -0.00(-0.26%)
Sep 09, 2004 1.288 1.369 1.288 1.365 17,041 +0.03(+2.37%)
Sep 08, 2004 1.319 1.346 1.310 1.333 150,497 +0.02(+1.72%)
Sep 07, 2004 1.297 1.310 1.297 1.310 8,631 +0.03(+2.11%)
Sep 03, 2004 1.247 1.302 1.229 1.283 42,935 +0.00(+0.00%)
Sep 02, 2004 1.265 1.288 1.265 1.283 18,369 +0.02(+1.43%)
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.