Indicators

Aware Inc (NQ: AWRE )

1.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.810	2.928	2.716	2.801	861,280	+0.02(+0.81%)
Apr 27, 2012	2.643	2.954	2.417	2.779	1,714,184	+1.09(+64.44%)
Apr 26, 2012	1.703	1.758	1.690	1.690	21,467	-0.01(-0.80%)
Apr 25, 2012	1.658	1.735	1.618	1.703	42,063	+0.01(+0.80%)
Apr 24, 2012	1.685	1.740	1.649	1.690	8,337	+0.00(+0.27%)
Apr 23, 2012	1.712	1.753	1.685	1.685	9,295	+0.00(+0.00%)
Apr 20, 2012	1.694	1.717	1.685	1.685	11,698	-0.03(-1.84%)
Apr 19, 2012	1.694	1.717	1.690	1.717	6,418	+0.04(+2.42%)
Apr 18, 2012	1.681	1.681	1.676	1.676	818	+0.00(+0.27%)
Apr 17, 2012	1.701	1.717	1.672	1.672	4,132	-0.03(-1.60%)
Apr 16, 2012	1.681	1.717	1.681	1.699	9,450	+0.04(+2.17%)
Apr 13, 2012	1.613	1.663	1.613	1.663	13,484	+0.04(+2.22%)
Apr 12, 2012	1.599	1.627	1.599	1.627	3,151	+0.00(+0.00%)
Apr 11, 2012	1.636	1.636	1.509	1.627	37,146	+0.01(+0.42%)
Apr 10, 2012	1.627	1.717	1.620	1.620	5,984	-0.02(-1.51%)
Apr 09, 2012	1.690	1.696	1.631	1.645	14,385	-0.01(-0.55%)
Apr 05, 2012	1.717	1.717	1.654	1.654	12,418	-0.06(-3.68%)
Apr 04, 2012	1.681	1.740	1.649	1.717	7,082	+0.01(+0.80%)
Apr 03, 2012	1.740	1.740	1.663	1.703	11,508	-0.02(-1.31%)

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.