Indicators

Aware Inc (NQ: AWRE )

1.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.967	4.048	3.901	4.034	155,184	+0.06(+1.48%)
Dec 28, 2012	4.048	4.085	3.938	3.975	100,403	-0.07(-1.82%)
Dec 27, 2012	4.011	4.085	3.923	4.048	246,871	+0.05(+1.29%)
Dec 26, 2012	3.901	4.036	3.850	3.997	458,709	+0.07(+1.69%)
Dec 24, 2012	3.886	4.004	3.764	3.930	87,757	+0.06(+1.52%)
Dec 21, 2012	3.754	3.872	3.739	3.872	244,076	+0.04(+1.15%)
Dec 20, 2012	3.820	3.842	3.761	3.827	345,496	+0.00(+0.00%)
Dec 19, 2012	3.872	3.872	3.717	3.827	250,633	-0.05(-1.33%)
Dec 18, 2012	3.827	3.945	3.769	3.879	753,928	+0.14(+3.74%)
Dec 17, 2012	3.630	3.750	3.625	3.739	741,705	+0.15(+4.24%)
Dec 14, 2012	3.571	3.614	3.549	3.587	369,700	+0.02(+0.61%)
Dec 13, 2012	3.630	3.676	3.543	3.565	262,132	-0.03(-0.91%)
Dec 12, 2012	3.630	3.701	3.592	3.598	103,566	-0.02(-0.45%)
Dec 11, 2012	3.636	3.685	3.592	3.614	168,297	+0.01(+0.15%)
Dec 10, 2012	3.598	3.717	3.554	3.609	116,030	+0.03(+0.76%)
Dec 07, 2012	3.630	3.630	3.554	3.582	64,475	-0.02(-0.60%)
Dec 06, 2012	3.625	3.625	3.571	3.603	97,286	+0.01(+0.15%)
Dec 05, 2012	3.614	3.614	3.538	3.598	170,430	-0.02(-0.45%)

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.