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

Aware Inc (NQ: AWRE )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 1.229 1.333 1.215 1.333 75,469 +0.06(+4.98%)
Sep 29, 2003 1.356 1.356 1.184 1.270 96,672 -0.04(-2.77%)
Sep 26, 2003 1.365 1.396 1.301 1.306 50,018 -0.05(-3.99%)
Sep 25, 2003 1.356 1.419 1.351 1.360 100,032 +0.00(+0.00%)
Sep 24, 2003 1.437 1.423 1.360 1.360 73,478 -0.08(-5.35%)
Sep 23, 2003 1.315 1.468 1.315 1.437 189,600 +0.14(+10.42%)
Sep 22, 2003 1.315 1.315 1.265 1.301 86,535 -0.01(-0.69%)
Sep 19, 2003 1.378 1.401 1.310 1.310 86,093 -0.07(-4.92%)
Sep 18, 2003 1.319 1.410 1.319 1.378 88,085 +0.05(+3.74%)
Sep 17, 2003 1.387 1.387 1.315 1.328 95,379 -0.05(-3.29%)
Sep 16, 2003 1.441 1.446 1.374 1.374 63,607 -0.03(-1.94%)
Sep 15, 2003 1.401 1.441 1.365 1.401 135,890 +0.01(+0.65%)
Sep 12, 2003 1.265 1.414 1.220 1.392 207,155 +0.10(+8.07%)
Sep 11, 2003 1.252 1.310 1.234 1.288 105,348 +0.02(+1.42%)
Sep 10, 2003 1.333 1.333 1.224 1.270 285,280 -0.11(-7.87%)
Sep 09, 2003 1.446 1.487 1.319 1.378 216,671 -0.05(-3.79%)
Sep 08, 2003 1.310 1.459 1.310 1.432 210,474 +0.08(+5.67%)
Sep 05, 2003 1.346 1.356 1.301 1.356 29,276 +0.01(+0.67%)
Sep 04, 2003 1.360 1.383 1.310 1.346 158,464 -0.02(-1.65%)
Sep 03, 2003 1.360 1.392 1.324 1.369 313,831 +0.04(+2.71%)
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.