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 31, 2018	3.520	3.800	3.520	3.610	12,200	-0.09(-2.43%)
Dec 28, 2018	3.480	3.750	3.470	3.700	6,900	+0.15(+4.23%)
Dec 27, 2018	3.530	3.750	3.520	3.550	7,666	-0.05(-1.39%)
Dec 26, 2018	3.760	3.790	3.500	3.600	11,356	-0.19(-5.01%)
Dec 24, 2018	3.460	3.800	3.425	3.790	6,900	+0.22(+6.16%)
Dec 21, 2018	3.540	3.610	3.410	3.570	22,400	-0.04(-1.11%)
Dec 20, 2018	3.530	3.720	3.450	3.610	30,489	-0.01(-0.28%)
Dec 19, 2018	3.420	3.770	3.400	3.620	23,892	+0.16(+4.62%)
Dec 18, 2018	3.490	3.620	3.400	3.460	23,023	-0.02(-0.57%)
Dec 17, 2018	3.430	3.540	3.430	3.480	23,192	+0.08(+2.35%)
Dec 14, 2018	3.450	3.660	3.400	3.400	15,000	-0.05(-1.45%)
Dec 13, 2018	3.470	3.490	3.450	3.450	16,279	+0.00(+0.00%)
Dec 12, 2018	3.400	3.515	3.400	3.450	11,712	+0.05(+1.47%)
Dec 11, 2018	3.400	3.580	3.400	3.400	3,305	-0.09(-2.58%)
Dec 10, 2018	3.510	3.560	3.450	3.490	25,104	-0.01(-0.29%)
Dec 07, 2018	3.530	3.580	3.480	3.500	3,400	-0.04(-1.13%)
Dec 06, 2018	3.580	3.830	3.540	3.540	4,123	-0.08(-2.21%)
Dec 04, 2018	3.680	3.690	3.600	3.620	4,700	-0.23(-5.97%)

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.