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 31, 2012	1.437	1.450	1.392	1.392	17,968	-0.05(-3.15%)
Jan 30, 2012	1.392	1.437	1.392	1.437	1,810	+0.05(+3.58%)
Jan 26, 2012	1.387	1.387	1.387	1.387	0	-0.06(-4.06%)
Jan 25, 2012	1.410	1.446	1.410	1.446	35,189	+0.04(+2.89%)
Jan 24, 2012	1.387	1.460	1.387	1.405	42,103	+0.02(+1.30%)
Jan 23, 2012	1.383	1.387	1.378	1.387	9,594	-0.04(-2.54%)
Jan 20, 2012	1.408	1.423	1.378	1.423	70,040	+0.05(+3.28%)
Jan 19, 2012	1.310	1.383	1.310	1.378	54,333	-0.02(-1.29%)
Jan 18, 2012	1.346	1.396	1.346	1.396	663	+0.05(+3.69%)
Jan 17, 2012	1.315	1.346	1.310	1.346	4,869	+0.01(+0.68%)
Jan 13, 2012	1.292	1.342	1.270	1.337	4,722	+0.01(+1.02%)
Jan 12, 2012	1.337	1.337	1.247	1.324	18,790	-0.00(-0.34%)
Jan 10, 2012	1.333	1.328	1.328	1.328	13,279	+0.02(+1.41%)
Jan 09, 2012	1.333	1.333	1.306	1.310	5,090	-0.02(-1.39%)
Jan 06, 2012	1.314	1.328	1.279	1.328	885	+0.04(+3.16%)
Jan 05, 2012	1.288	1.310	1.243	1.288	9,253	+0.03(+2.52%)

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.