Indicators

Aware Inc (NQ: AWRE )

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.270	1.328	1.265	1.265	56,879	+0.01(+1.08%)
Nov 27, 2002	1.337	1.351	1.252	1.252	63,518	-0.05(-4.15%)
Nov 26, 2002	1.333	1.346	1.297	1.306	40,501	-0.02(-1.37%)
Nov 25, 2002	1.243	1.356	1.224	1.324	113,979	+0.11(+8.92%)
Nov 22, 2002	1.256	1.279	1.193	1.215	52,452	-0.06(-4.61%)
Nov 21, 2002	1.310	1.310	1.243	1.274	30,984	-0.01(-0.70%)
Nov 20, 2002	1.166	1.288	1.152	1.283	92,732	+0.12(+10.51%)
Nov 19, 2002	1.252	1.287	1.161	1.161	64,625	-0.13(-9.79%)
Nov 18, 2002	1.243	1.288	1.243	1.287	32,976	+0.04(+3.56%)
Nov 15, 2002	1.252	1.274	1.238	1.243	26,558	-0.02(-1.75%)
Nov 14, 2002	1.252	1.306	1.252	1.265	106,897	-0.00(-0.36%)
Nov 13, 2002	1.270	1.314	1.182	1.270	40,501	-0.04(-3.10%)
Nov 12, 2002	1.175	1.315	1.175	1.310	135,668	+0.13(+10.69%)
Nov 11, 2002	1.207	1.207	1.175	1.184	23,017	-0.02(-1.87%)
Nov 08, 2002	1.360	1.365	1.206	1.206	203,835	-0.15(-11.00%)
Nov 07, 2002	1.238	1.369	1.238	1.356	167,981	+0.00(+0.34%)
Nov 06, 2002	1.274	1.351	1.274	1.351	155,145	+0.06(+4.99%)
Nov 05, 2002	1.238	1.288	1.238	1.287	15,713	-0.00(-0.07%)
Nov 04, 2002	1.157	1.288	1.157	1.288	249,648	+0.14(+12.65%)

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.