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 (%)
Nov 30, 2020	3.100	3.120	3.030	3.070	17,487	-0.03(-0.96%)
Nov 27, 2020	3.130	3.130	3.010	3.100	10,100	-0.01(-0.32%)
Nov 25, 2020	3.000	3.110	3.000	3.110	27,900	+0.03(+0.95%)
Nov 24, 2020	3.070	3.110	2.985	3.081	47,664	+0.07(+2.35%)
Nov 23, 2020	2.720	3.100	2.720	3.010	344,058	+0.32(+11.90%)
Nov 20, 2020	2.700	2.710	2.650	2.690	9,700	+0.01(+0.37%)
Nov 19, 2020	2.680	2.800	2.620	2.680	30,560	-0.05(-1.83%)
Nov 18, 2020	2.790	2.980	2.630	2.730	423,287	+0.13(+5.00%)
Nov 17, 2020	2.670	2.670	2.550	2.600	8,286	-0.01(-0.38%)
Nov 16, 2020	2.680	2.690	2.590	2.610	24,729	-0.06(-2.25%)
Nov 13, 2020	2.710	2.710	2.640	2.670	9,800	+0.00(+0.00%)
Nov 12, 2020	2.700	2.732	2.640	2.670	27,133	-0.03(-1.11%)
Nov 11, 2020	2.705	2.734	2.681	2.700	17,631	-0.01(-0.37%)
Nov 10, 2020	2.660	2.750	2.620	2.710	11,828	+0.03(+1.12%)
Nov 09, 2020	2.600	2.680	2.600	2.680	9,504	+0.04(+1.52%)
Nov 06, 2020	2.611	2.650	2.600	2.640	2,900	-0.01(-0.38%)
Nov 05, 2020	2.630	2.665	2.610	2.650	8,034	-0.07(-2.57%)
Nov 04, 2020	2.590	2.720	2.570	2.720	4,521	+0.12(+4.82%)
Nov 03, 2020	2.650	2.722	2.540	2.595	20,842	-0.04(-1.70%)

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.