Indicators

Aware Inc (NQ: AWRE )

1.820 -0.010 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	2.322	2.386	2.322	2.377	38,128	+0.04(+1.74%)
Jan 30, 2007	2.372	2.399	2.304	2.336	85,128	-0.01(-0.39%)
Jan 29, 2007	2.368	2.390	2.331	2.345	32,755	-0.04(-1.52%)
Jan 26, 2007	2.372	2.395	2.372	2.381	27,631	+0.00(+0.19%)
Jan 25, 2007	2.390	2.395	2.359	2.377	36,692	-0.04(-1.50%)
Jan 24, 2007	2.417	2.426	2.390	2.413	32,179	+0.03(+1.14%)
Jan 23, 2007	2.386	2.399	2.377	2.386	11,287	-0.01(-0.38%)
Jan 22, 2007	2.458	2.458	2.368	2.395	60,001	-0.05(-2.03%)
Jan 19, 2007	2.363	2.444	2.331	2.444	59,973	+0.09(+3.84%)
Jan 18, 2007	2.331	2.395	2.331	2.354	54,745	+0.01(+0.58%)
Jan 17, 2007	2.354	2.363	2.336	2.341	27,830	-0.02(-0.77%)
Jan 16, 2007	2.404	2.413	2.345	2.359	47,583	-0.04(-1.51%)
Jan 12, 2007	2.431	2.467	2.395	2.395	30,205	-0.05(-2.03%)
Jan 11, 2007	2.395	2.476	2.390	2.444	91,748	+0.03(+1.31%)
Jan 10, 2007	2.449	2.449	2.390	2.413	72,969	-0.03(-1.11%)
Jan 09, 2007	2.390	2.440	2.383	2.440	273,500	+0.05(+1.89%)
Jan 08, 2007	2.422	2.422	2.372	2.395	16,185	-0.04(-1.49%)
Jan 05, 2007	2.413	2.431	2.395	2.431	35,654	+0.01(+0.56%)
Jan 04, 2007	2.404	2.440	2.404	2.417	28,975	+0.00(+0.00%)

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.