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, 2003 1.012 1.134 0.9714 0.9940 623,899 +0.00(+0.46%)
May 29, 2003 0.9308 1.107 0.9037 0.9895 503,944 +0.09(+10.61%)
May 28, 2003 0.8585 0.9353 0.8585 0.8946 216,450 -0.00(-0.50%)
May 27, 2003 0.8495 0.9082 0.8495 0.8992 94,503 +0.06(+6.99%)
May 23, 2003 0.8540 0.8540 0.8133 0.8404 27,443 +0.02(+2.20%)
May 22, 2003 0.8043 0.8449 0.8043 0.8223 51,124 +0.02(+2.25%)
May 21, 2003 0.8314 0.8404 0.7907 0.8043 161,120 -0.03(-3.26%)
May 20, 2003 0.8495 0.8540 0.8178 0.8314 29,435 +0.00(+0.55%)
May 19, 2003 0.8675 0.8675 0.8223 0.8269 49,575 -0.04(-4.69%)
May 16, 2003 0.8811 0.8992 0.8540 0.8675 64,182 -0.01(-1.03%)
May 15, 2003 0.8540 0.8856 0.8495 0.8766 48,690 +0.02(+2.11%)
May 14, 2003 0.9037 0.9489 0.8495 0.8585 148,284 -0.02(-2.56%)
May 13, 2003 0.8811 0.9489 0.8766 0.8811 182,367 -0.00(-0.51%)
May 12, 2003 0.8359 0.8856 0.8269 0.8856 82,109 +0.01(+1.03%)
May 09, 2003 0.8901 0.9037 0.7997 0.8766 136,587 +0.00(+0.52%)
May 08, 2003 0.8720 0.8901 0.8404 0.8720 24,345 -0.00(-0.52%)
May 07, 2003 0.9037 0.9940 0.8766 0.8766 197,195 -0.03(-3.00%)
May 06, 2003 0.9037 0.9669 0.8811 0.9037 296,125 -0.01(-0.99%)
May 05, 2003 0.8404 0.9398 0.8133 0.9127 673,032 +0.09(+10.99%)
May 02, 2003 0.7907 0.8359 0.7320 0.8223 488,230 +0.08(+10.30%)
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.