Indicators

Aware Inc (NQ: AWRE )

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	0.9172	0.9443	0.9037	0.9398	25,894	+0.03(+3.48%)
Feb 27, 2003	0.9669	0.9714	0.9082	0.9082	86,757	-0.00(-0.50%)
Feb 26, 2003	0.8630	0.9534	0.8630	0.9127	73,256	+0.05(+5.21%)
Feb 25, 2003	0.8359	0.8766	0.8359	0.8675	30,542	+0.03(+3.78%)
Feb 24, 2003	0.8359	0.8675	0.8269	0.8359	119,955	+0.00(+0.00%)
Feb 21, 2003	0.8449	0.8585	0.8359	0.8359	164,219	-0.01(-1.18%)
Feb 20, 2003	0.8946	0.8946	0.8449	0.8458	485,132	-0.06(-6.35%)
Feb 19, 2003	0.9217	0.9217	0.8901	0.9032	136,332	-0.03(-3.43%)
Feb 18, 2003	0.9353	0.9353	0.9127	0.9353	30,984	+0.02(+1.97%)
Feb 14, 2003	1.003	1.017	0.9172	0.9172	56,215	-0.05(-5.58%)
Feb 13, 2003	0.9669	1.008	0.9489	0.9714	84,986	+0.02(+2.38%)
Feb 12, 2003	0.9308	0.9669	0.9082	0.9489	40,280	-0.00(-0.47%)
Feb 11, 2003	0.9082	0.9534	0.9082	0.9534	54,001	+0.03(+2.93%)
Feb 10, 2003	0.9127	0.9489	0.9037	0.9263	101,585	+0.01(+1.49%)
Feb 07, 2003	0.9353	0.9353	0.9082	0.9127	154,481	-0.02(-1.94%)
Feb 06, 2003	0.9308	0.9714	0.9308	0.9308	38,952	-0.02(-1.86%)
Feb 05, 2003	0.9398	0.9489	0.9308	0.9484	75,248	+0.01(+0.91%)
Feb 04, 2003	0.9489	0.9489	0.9172	0.9398	118,184	-0.02(-1.89%)

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.