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, 2009	0.9534	1.017	0.9489	1.012	18,196	+0.06(+6.67%)
Jan 29, 2009	0.9579	0.9579	0.9489	0.9489	11,544	-0.02(-1.87%)
Jan 28, 2009	0.9489	0.9669	0.9489	0.9669	15,129	+0.06(+6.47%)
Jan 27, 2009	0.9037	0.9082	0.9037	0.9082	3,474	+0.00(+0.50%)
Jan 26, 2009	0.9217	0.9217	0.9037	0.9037	7,746	-0.02(-2.44%)
Jan 23, 2009	0.9172	0.9263	0.8160	0.9263	3,762	-0.02(-2.38%)
Jan 22, 2009	0.9263	0.9489	0.9263	0.9489	5,532	+0.00(+0.00%)
Jan 21, 2009	0.9489	0.9534	0.9308	0.9489	5,532	+0.00(+0.08%)
Jan 20, 2009	0.9263	0.9489	0.9217	0.9481	27,886	+0.00(+0.40%)
Jan 16, 2009	0.9489	0.9534	0.9263	0.9443	2,213	-0.03(-2.79%)
Jan 15, 2009	0.9037	0.9714	0.8811	0.9714	30,918	+0.05(+5.91%)
Jan 14, 2009	0.9263	0.9579	0.9082	0.9172	27,554	-0.05(-5.14%)
Jan 13, 2009	0.9308	0.9669	0.9307	0.9669	22,050	+0.05(+5.42%)
Jan 12, 2009	0.8811	0.9172	0.8811	0.9172	39,768	-0.01(-0.98%)
Jan 09, 2009	0.9488	0.9489	0.9263	0.9263	19,626	-0.01(-0.97%)
Jan 08, 2009	0.9285	0.9398	0.9285	0.9353	4,656	-0.03(-3.27%)
Jan 07, 2009	0.9308	0.9669	0.9127	0.9669	37,290	+0.00(+0.47%)
Jan 06, 2009	0.9534	0.9624	0.9398	0.9624	73,551	+0.01(+1.43%)
Jan 05, 2009	0.9534	0.9534	0.9037	0.9489	25,889	+0.03(+3.45%)

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.