Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.581	1.627	1.581	1.599	50,239	+0.04(+2.61%)
Jan 29, 2004	1.627	1.807	1.536	1.559	221,098	-0.13(-7.51%)
Jan 28, 2004	1.731	1.807	1.640	1.685	87,863	-0.06(-3.37%)
Jan 27, 2004	1.862	1.880	1.717	1.744	94,503	-0.11(-5.85%)
Jan 26, 2004	1.712	1.875	1.712	1.853	131,906	+0.14(+7.90%)
Jan 23, 2004	1.717	1.762	1.672	1.717	122,168	-0.02(-1.30%)
Jan 22, 2004	1.758	1.857	1.595	1.740	289,707	-0.06(-3.27%)
Jan 21, 2004	1.889	1.889	1.785	1.798	299,445	-0.05(-2.69%)
Jan 20, 2004	1.771	1.866	1.721	1.848	277,313	+0.09(+4.87%)
Jan 16, 2004	1.618	1.767	1.618	1.762	219,106	+0.14(+8.94%)
Jan 15, 2004	1.663	1.753	1.581	1.618	562,729	-0.03(-1.92%)
Jan 14, 2004	1.446	1.654	1.446	1.649	841,910	+0.21(+14.42%)
Jan 13, 2004	1.496	1.496	1.401	1.441	128,905	-0.05(-3.33%)
Jan 12, 2004	1.401	1.496	1.401	1.491	127,294	+0.06(+4.43%)
Jan 09, 2004	1.487	1.487	1.387	1.428	162,501	-0.05(-3.36%)
Jan 08, 2004	1.360	1.496	1.346	1.478	513,038	+0.13(+9.36%)
Jan 07, 2004	1.310	1.351	1.283	1.351	162,973	+0.02(+1.70%)
Jan 06, 2004	1.401	1.401	1.288	1.328	162,669	-0.07(-4.85%)
Jan 05, 2004	1.351	1.401	1.283	1.396	238,803	+0.05(+3.69%)

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.