Indicators

Aware Inc (NQ: AWRE )

1.877 +0.007 (+0.36%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.8178	0.8449	0.8043	0.8043	3,983	-0.00(-0.56%)
Nov 26, 2008	0.8404	0.8404	0.8088	0.8088	96,473	-0.09(-9.60%)
Nov 25, 2008	0.8043	0.8946	0.7907	0.8946	11,508	+0.07(+8.79%)
Nov 24, 2008	0.7817	0.8269	0.7546	0.8223	163,579	+0.03(+4.00%)
Nov 21, 2008	0.8178	0.8223	0.7681	0.7907	52,983	+0.02(+2.94%)
Nov 20, 2008	0.8223	0.8223	0.7636	0.7681	91,309	-0.04(-5.03%)
Nov 19, 2008	0.8675	0.8856	0.8088	0.8088	177,989	-0.06(-6.77%)
Nov 18, 2008	0.8766	0.8766	0.8603	0.8675	46,052	-0.01(-1.03%)
Nov 17, 2008	0.9037	0.9037	0.8766	0.8766	20,945	-0.02(-2.02%)
Nov 14, 2008	0.9037	0.9037	0.8946	0.8946	26,290	-0.02(-1.98%)
Nov 13, 2008	0.9127	0.9127	0.8992	0.9127	50,963	+0.00(+0.40%)
Nov 12, 2008	0.9263	0.9308	0.9082	0.9091	43,028	-0.02(-2.33%)
Nov 11, 2008	0.9127	0.9443	0.8856	0.9308	89,067	-0.02(-2.37%)
Nov 10, 2008	0.9940	0.9940	0.9082	0.9534	18,203	-0.05(-4.95%)
Nov 07, 2008	0.9760	1.003	0.9037	1.003	22,359	+0.00(+0.45%)
Nov 06, 2008	1.003	1.003	0.9489	0.9986	9,997	-0.04(-3.91%)
Nov 05, 2008	1.039	1.044	1.039	1.039	36,469	-0.03(-2.95%)
Nov 04, 2008	1.043	1.071	1.043	1.071	11,508	+0.06(+5.80%)

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.