Indicators

Aware Inc (NQ: AWRE )

1.850 -0.020 (-1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.390	4.410	4.350	4.410	17,774	+0.10(+2.32%)
Nov 26, 2014	4.330	4.310	4.310	4.310	50,300	-0.03(-0.69%)
Nov 25, 2014	4.390	4.490	4.330	4.340	17,957	-0.02(-0.46%)
Nov 24, 2014	4.430	4.476	4.330	4.360	30,472	-0.04(-0.91%)
Nov 21, 2014	4.410	4.490	4.280	4.400	39,670	+0.04(+0.92%)
Nov 20, 2014	4.280	4.370	4.250	4.360	26,807	+0.06(+1.40%)
Nov 19, 2014	4.370	4.380	4.270	4.300	22,389	-0.04(-0.92%)
Nov 18, 2014	4.350	4.400	4.330	4.340	32,047	-0.01(-0.23%)
Nov 17, 2014	4.320	4.350	4.260	4.350	61,419	-0.01(-0.23%)
Nov 14, 2014	4.380	4.420	4.321	4.360	18,056	+0.01(+0.23%)
Nov 13, 2014	4.340	4.440	4.320	4.350	45,824	-0.02(-0.46%)
Nov 12, 2014	4.470	4.479	4.360	4.370	61,542	-0.07(-1.58%)
Nov 11, 2014	4.480	4.520	4.314	4.440	87,896	+0.00(+0.00%)
Nov 10, 2014	4.300	4.539	4.250	4.440	141,686	+0.15(+3.50%)
Nov 07, 2014	4.280	4.330	4.250	4.290	30,080	+0.01(+0.23%)
Nov 06, 2014	4.300	4.300	4.240	4.280	47,924	-0.03(-0.70%)
Nov 05, 2014	4.330	4.350	4.310	4.310	33,457	+0.01(+0.23%)
Nov 04, 2014	4.330	4.380	4.170	4.300	57,903	-0.01(-0.23%)

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.