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 (%)
Feb 29, 2012 2.042 2.042 1.965 1.984 42,347 -0.04(-1.79%)
Feb 28, 2012 2.056 2.114 1.929 2.020 208,859 -0.01(-0.45%)
Feb 27, 2012 2.002 2.033 1.920 2.029 141,947 +0.11(+5.65%)
Feb 24, 2012 1.853 1.952 1.853 1.920 212,236 +0.07(+3.66%)
Feb 23, 2012 1.807 1.853 1.807 1.853 16,233 +0.03(+1.74%)
Feb 22, 2012 1.853 1.871 1.807 1.821 10,614 -0.03(-1.71%)
Feb 21, 2012 1.880 1.889 1.839 1.853 69,970 -0.07(-3.53%)
Feb 17, 2012 1.970 1.970 1.866 1.920 46,510 -0.08(-4.06%)
Feb 16, 2012 1.771 2.020 1.771 2.002 107,258 +0.19(+10.75%)
Feb 15, 2012 1.839 1.853 1.762 1.807 33,585 -0.03(-1.86%)
Feb 14, 2012 1.780 1.841 1.695 1.841 57,016 +0.06(+3.44%)
Feb 13, 2012 1.450 1.785 1.450 1.780 145,745 +0.25(+16.53%)
Feb 10, 2012 1.428 1.533 1.410 1.528 118,213 +0.08(+5.66%)
Feb 09, 2012 1.450 1.478 1.446 1.446 7,555 +0.01(+0.63%)
Feb 08, 2012 1.432 1.464 1.419 1.437 26,235 +0.03(+1.92%)
Feb 07, 2012 1.432 1.432 1.410 1.410 15,979 -0.01(-0.95%)
Feb 06, 2012 1.468 1.473 1.383 1.423 10,357 -0.02(-1.56%)
Feb 03, 2012 1.455 1.491 1.442 1.446 21,169 +0.03(+1.91%)
Feb 02, 2012 1.446 1.446 1.401 1.419 3,983 -0.03(-1.87%)
Feb 01, 2012 1.437 1.509 1.401 1.446 41,039 +0.05(+3.90%)
Jan 31, 2012 1.437 1.450 1.392 1.392 17,968 -0.05(-3.15%)
Jan 30, 2012 1.392 1.437 1.392 1.437 1,810 +0.05(+3.58%)
Jan 26, 2012 1.387 1.387 1.387 1.387 0 -0.06(-4.06%)
Jan 25, 2012 1.410 1.446 1.410 1.446 35,189 +0.04(+2.89%)
Jan 24, 2012 1.387 1.460 1.387 1.405 42,103 +0.02(+1.30%)
Jan 23, 2012 1.383 1.387 1.378 1.387 9,594 -0.04(-2.54%)
Jan 20, 2012 1.408 1.423 1.378 1.423 70,040 +0.05(+3.28%)
Jan 19, 2012 1.310 1.383 1.310 1.378 54,333 -0.02(-1.29%)
Jan 18, 2012 1.346 1.396 1.346 1.396 663 +0.05(+3.69%)
Jan 17, 2012 1.315 1.346 1.310 1.346 4,869 +0.01(+0.68%)
Jan 13, 2012 1.292 1.342 1.270 1.337 4,722 +0.01(+1.02%)
Jan 12, 2012 1.337 1.337 1.247 1.324 18,790 -0.00(-0.34%)
Jan 10, 2012 1.333 1.328 1.328 1.328 13,279 +0.02(+1.41%)
Jan 09, 2012 1.333 1.333 1.306 1.310 5,090 -0.02(-1.39%)
Jan 06, 2012 1.314 1.328 1.279 1.328 885 +0.04(+3.16%)
Jan 05, 2012 1.288 1.310 1.243 1.288 9,253 +0.03(+2.52%)
Jan 04, 2012 1.243 1.310 1.234 1.256 19,287 -0.10(-7.33%)
Dec 30, 2011 1.265 1.356 1.243 1.356 25,839 +0.09(+7.14%)
Dec 29, 2011 1.243 1.310 1.211 1.265 33,264 -0.05(-3.45%)
Dec 28, 2011 1.274 1.310 1.207 1.310 21,855 +0.01(+1.04%)
Dec 27, 2011 1.292 1.337 1.188 1.297 23,738 +0.00(+0.35%)
Dec 23, 2011 1.356 1.356 1.292 1.292 12,869 -0.05(-4.03%)
Dec 21, 2011 1.301 1.410 1.130 1.346 108,616 -0.02(-1.32%)
Dec 20, 2011 1.396 1.396 1.306 1.365 11,287 +0.00(+0.00%)
Dec 19, 2011 1.346 1.401 1.297 1.365 15,848 +0.04(+2.72%)
Dec 16, 2011 1.365 1.378 1.324 1.328 18,438 -0.00(-0.34%)
Dec 15, 2011 1.346 1.369 1.301 1.333 3,762 -0.04(-2.96%)
Dec 14, 2011 1.356 1.396 1.337 1.374 17,152 +0.03(+2.36%)
Dec 13, 2011 1.378 1.405 1.310 1.342 11,198 -0.06(-4.50%)
Dec 12, 2011 1.387 1.410 1.319 1.405 11,065 +0.03(+1.97%)
Dec 09, 2011 1.356 1.401 1.310 1.378 25,175 +0.04(+2.69%)
Dec 08, 2011 1.351 1.400 1.333 1.342 55,219 -0.04(-2.91%)
Dec 07, 2011 1.405 1.423 1.364 1.382 25,241 -0.04(-2.58%)
Dec 06, 2011 1.392 1.419 1.360 1.419 6,807 +0.03(+1.95%)
Dec 05, 2011 1.378 1.446 1.378 1.392 34,063 +0.03(+1.89%)
Dec 02, 2011 1.426 1.426 1.310 1.366 51,078 -0.04(-2.80%)
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.