Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Aware Inc
(NQ:
AWRE
)
1.840
-0.010 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
1.496
1.496
1.432
1.446
18,121
-0.05(-3.03%)
Apr 29, 2008
1.468
1.545
1.401
1.491
432,566
+0.03(+1.85%)
Apr 28, 2008
1.536
1.590
1.450
1.464
16,908
-0.05(-3.57%)
Apr 25, 2008
1.419
1.677
1.410
1.518
199,276
+0.12(+8.74%)
Apr 24, 2008
1.369
1.432
1.369
1.396
94,054
+0.01(+0.65%)
Apr 23, 2008
1.437
1.532
1.356
1.387
174,045
-0.05(-3.46%)
Apr 22, 2008
1.536
1.559
1.419
1.437
211,605
-0.12(-7.56%)
Apr 21, 2008
1.536
1.559
1.509
1.554
22,078
-0.00(-0.29%)
Apr 18, 2008
1.568
1.590
1.468
1.559
111,058
-0.04(-2.54%)
Apr 17, 2008
1.572
1.609
1.563
1.599
27,510
+0.00(+0.28%)
Apr 16, 2008
1.622
1.636
1.561
1.595
31,993
-0.04(-2.22%)
Apr 15, 2008
1.622
1.663
1.618
1.631
19,677
+0.00(+0.28%)
Apr 14, 2008
1.636
1.640
1.622
1.627
10,014
-0.01(-0.83%)
Apr 11, 2008
1.627
1.667
1.627
1.640
19,254
+0.00(+0.00%)
Apr 10, 2008
1.663
1.676
1.640
1.640
18,037
-0.04(-2.16%)
Apr 09, 2008
1.708
1.712
1.658
1.676
28,773
-0.01(-0.54%)
Apr 08, 2008
1.694
1.712
1.663
1.685
17,827
-0.01(-0.80%)
Apr 07, 2008
1.762
1.789
1.694
1.699
21,191
-0.06(-3.34%)
Apr 04, 2008
1.798
1.803
1.694
1.758
68,777
-0.03(-1.77%)
Apr 03, 2008
1.721
1.794
1.681
1.789
16,820
+0.10(+5.88%)
Apr 02, 2008
1.708
1.731
1.690
1.690
11,997
-0.03(-1.58%)
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
.