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 (%)
Dec 30, 2011	1.265	1.356	1.243	1.356	25,839	+0.09(+7.14%)
Dec 29, 2011	1.243	1.310	1.211	1.265	33,264	-0.05(-3.45%)
Dec 28, 2011	1.274	1.310	1.207	1.310	21,855	+0.01(+1.04%)
Dec 27, 2011	1.292	1.337	1.188	1.297	23,738	+0.00(+0.35%)
Dec 23, 2011	1.356	1.356	1.292	1.292	12,869	-0.05(-4.03%)
Dec 21, 2011	1.301	1.410	1.130	1.346	108,616	-0.02(-1.32%)
Dec 20, 2011	1.396	1.396	1.306	1.365	11,287	+0.00(+0.00%)
Dec 19, 2011	1.346	1.401	1.297	1.365	15,848	+0.04(+2.72%)
Dec 16, 2011	1.365	1.378	1.324	1.328	18,438	-0.00(-0.34%)
Dec 15, 2011	1.346	1.369	1.301	1.333	3,762	-0.04(-2.96%)
Dec 14, 2011	1.356	1.396	1.337	1.374	17,152	+0.03(+2.36%)
Dec 13, 2011	1.378	1.405	1.310	1.342	11,198	-0.06(-4.50%)
Dec 12, 2011	1.387	1.410	1.319	1.405	11,065	+0.03(+1.97%)
Dec 09, 2011	1.356	1.401	1.310	1.378	25,175	+0.04(+2.69%)
Dec 08, 2011	1.351	1.400	1.333	1.342	55,219	-0.04(-2.91%)
Dec 07, 2011	1.405	1.423	1.364	1.382	25,241	-0.04(-2.58%)
Dec 06, 2011	1.392	1.419	1.360	1.419	6,807	+0.03(+1.95%)
Dec 05, 2011	1.378	1.446	1.378	1.392	34,063	+0.03(+1.89%)
Dec 02, 2011	1.426	1.426	1.310	1.366	51,078	-0.04(-2.80%)

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.