Indicators

Aware Inc (NQ: AWRE )

1.890 +0.030 (+1.61%)

Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	2.435	2.435	2.399	2.408	58,125	-0.04(-1.66%)
Dec 28, 2006	2.422	2.458	2.408	2.449	45,166	+0.00(+0.00%)
Dec 27, 2006	2.417	2.449	2.417	2.449	49,996	+0.02(+0.74%)
Dec 26, 2006	2.413	2.440	2.413	2.431	32,584	+0.00(+0.19%)
Dec 22, 2006	2.431	2.440	2.399	2.426	75,281	-0.02(-0.74%)
Dec 21, 2006	2.435	2.485	2.422	2.444	128,163	-0.00(-0.18%)
Dec 20, 2006	2.413	2.462	2.413	2.449	58,273	+0.02(+0.93%)
Dec 19, 2006	2.412	2.449	2.410	2.426	28,335	-0.03(-1.10%)
Dec 18, 2006	2.472	2.485	2.371	2.453	169,599	-0.00(-0.18%)
Dec 15, 2006	2.375	2.481	2.375	2.458	178,662	+0.05(+2.26%)
Dec 14, 2006	2.304	2.440	2.291	2.404	147,914	+0.09(+3.70%)
Dec 13, 2006	2.282	2.318	2.259	2.318	141,688	+0.02(+0.79%)
Dec 12, 2006	2.300	2.331	2.286	2.300	458,270	-0.00(-0.20%)
Dec 11, 2006	2.300	2.311	2.259	2.304	88,386	+0.00(+0.20%)
Dec 08, 2006	2.336	2.336	2.255	2.300	109,300	+0.00(+0.00%)
Dec 07, 2006	2.302	2.322	2.300	2.300	11,968	-0.00(-0.20%)
Dec 06, 2006	2.304	2.322	2.268	2.304	57,551	+0.02(+0.79%)
Dec 05, 2006	2.264	2.295	2.264	2.286	33,804	+0.00(+0.20%)
Dec 04, 2006	2.255	2.336	2.255	2.282	134,475	+0.03(+1.20%)

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.