Indicators

Aware Inc (NQ: AWRE )

1.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	1.749	1.749	1.690	1.694	34,893	-0.02(-1.06%)
Jan 28, 2011	1.758	1.762	1.681	1.712	35,260	-0.06(-3.32%)
Jan 27, 2011	1.785	1.785	1.681	1.771	9,764	-0.00(-0.25%)
Jan 26, 2011	1.785	1.798	1.744	1.776	17,119	-0.01(-0.76%)
Jan 25, 2011	1.785	1.853	1.744	1.789	46,001	+0.00(+0.25%)
Jan 24, 2011	1.785	1.785	1.753	1.785	3,627	+0.00(+0.00%)
Jan 21, 2011	1.749	1.785	1.667	1.785	56,595	+0.02(+1.28%)
Jan 20, 2011	1.749	1.780	1.735	1.762	7,746	+0.03(+1.56%)
Jan 19, 2011	1.771	1.825	1.676	1.735	40,722	-0.03(-1.79%)
Jan 18, 2011	1.753	1.920	1.672	1.767	119,328	+0.04(+2.13%)
Jan 14, 2011	1.762	1.771	1.649	1.730	61,278	+0.10(+6.34%)
Jan 13, 2011	1.536	1.740	1.518	1.627	53,103	+0.09(+5.85%)
Jan 12, 2011	1.514	1.572	1.505	1.537	16,769	+0.06(+4.01%)
Jan 11, 2011	1.419	1.482	1.419	1.478	86,423	+0.09(+6.17%)
Jan 10, 2011	1.410	1.414	1.365	1.392	22,514	+0.00(+0.33%)
Jan 07, 2011	1.374	1.388	1.360	1.387	15,445	+0.01(+0.65%)
Jan 06, 2011	1.356	1.378	1.346	1.378	28,775	+0.02(+1.67%)
Jan 05, 2011	1.306	1.356	1.306	1.356	14,184	+0.02(+1.70%)
Jan 04, 2011	1.342	1.342	1.326	1.333	898	-0.01(-1.01%)

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.