Aware Inc (NQ: AWRE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.711	3.009	2.697	2.982	396,350	+0.23(+8.20%)
May 27, 2005	2.503	2.756	2.503	2.756	209,443	+0.20(+7.96%)
May 26, 2005	2.408	2.562	2.331	2.553	286,059	+0.18(+7.62%)
May 25, 2005	2.200	2.372	2.178	2.372	226,602	+0.12(+5.42%)
May 24, 2005	2.268	2.268	2.119	2.250	235,926	+0.04(+1.63%)
May 23, 2005	1.947	2.219	1.929	2.214	134,137	+0.18(+8.65%)
May 20, 2005	1.997	2.038	1.965	2.038	94,569	+0.03(+1.35%)
May 19, 2005	2.078	2.087	1.975	2.011	58,461	-0.08(-3.89%)
May 18, 2005	2.078	2.124	2.074	2.092	44,706	+0.01(+0.65%)
May 17, 2005	2.024	2.078	2.020	2.078	68,467	+0.05(+2.22%)
May 16, 2005	1.947	2.038	1.920	2.033	164,639	+0.08(+4.36%)
May 13, 2005	1.929	1.984	1.703	1.948	153,947	+0.02(+1.17%)
May 12, 2005	2.078	2.089	1.902	1.926	185,934	-0.18(-8.74%)
May 11, 2005	2.417	2.417	2.110	2.110	327,163	-0.30(-12.55%)
May 10, 2005	2.327	2.417	2.282	2.413	132,557	+0.14(+6.16%)
May 09, 2005	2.178	2.322	2.169	2.273	67,971	+0.03(+1.41%)
May 06, 2005	2.255	2.336	2.187	2.241	92,998	-0.01(-0.60%)
May 05, 2005	2.259	2.372	2.191	2.255	306,509	+0.08(+3.53%)
May 04, 2005	2.037	2.214	2.029	2.178	135,947	+0.14(+6.87%)
May 03, 2005	1.961	2.038	1.907	2.038	65,025	+0.08(+4.16%)

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.