Indicators

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.500	4.500	4.500	0	+0.00(+0.00%)
Dec 28, 2017	4.470	4.550	4.450	4.500	29,752	+0.05(+1.12%)
Dec 27, 2017	4.400	4.500	4.400	4.450	69,275	+0.00(+0.00%)
Dec 26, 2017	4.550	4.550	4.413	4.450	30,446	-0.10(-2.20%)
Dec 22, 2017	4.500	4.550	4.400	4.550	7,812	+0.00(+0.00%)
Dec 21, 2017	4.400	4.550	4.400	4.550	27,668	+0.05(+1.11%)
Dec 20, 2017	4.478	4.500	4.450	4.500	4,929	+0.05(+1.12%)
Dec 19, 2017	4.450	4.527	4.400	4.450	15,314	-0.05(-1.11%)
Dec 18, 2017	4.550	4.550	4.450	4.500	6,815	+0.00(+0.00%)
Dec 15, 2017	4.350	4.500	4.350	4.500	14,823	+0.10(+2.27%)
Dec 14, 2017	4.400	4.477	4.350	4.400	19,180	-0.05(-1.12%)
Dec 13, 2017	4.400	4.500	4.400	4.450	14,901	+0.00(+0.00%)
Dec 12, 2017	4.400	4.450	4.400	4.450	26,344	+0.00(+0.00%)
Dec 11, 2017	4.450	4.500	4.450	4.450	24,245	-0.05(-1.11%)
Dec 08, 2017	4.500	4.550	4.450	4.500	9,914	+0.01(+0.22%)
Dec 07, 2017	4.450	4.559	4.450	4.490	10,029	-0.06(-1.27%)
Dec 06, 2017	4.564	4.605	4.500	4.548	4,026	-0.05(-1.13%)
Dec 05, 2017	4.600	4.600	4.500	4.600	10,334	+0.05(+1.10%)
Dec 04, 2017	4.750	4.750	4.400	4.550	39,934	-0.20(-4.21%)

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.