Indicators

Aware Inc (NQ: AWRE )

1.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.604	1.717	1.604	1.663	50,903	+0.00(+0.00%)
Feb 26, 2004	1.627	1.703	1.581	1.663	46,477	+0.05(+3.37%)
Feb 25, 2004	1.717	1.794	1.595	1.609	72,371	+0.02(+1.42%)
Feb 24, 2004	1.740	1.740	1.545	1.586	106,454	-0.16(-9.07%)
Feb 23, 2004	1.627	1.753	1.541	1.744	131,906	+0.18(+11.56%)
Feb 20, 2004	1.559	1.613	1.559	1.563	29,435	+0.01(+0.87%)
Feb 19, 2004	1.676	1.699	1.545	1.550	143,857	-0.14(-8.04%)
Feb 18, 2004	1.676	1.712	1.676	1.685	46,034	-0.00(-0.27%)
Feb 17, 2004	1.676	1.749	1.676	1.690	58,428	-0.04(-2.35%)
Feb 13, 2004	1.694	1.780	1.694	1.731	14,164	-0.01(-0.78%)
Feb 12, 2004	1.703	1.771	1.703	1.744	46,034	-0.05(-2.53%)
Feb 11, 2004	1.670	1.789	1.640	1.789	114,643	+0.08(+4.51%)
Feb 10, 2004	1.672	1.712	1.559	1.712	61,084	+0.08(+4.67%)
Feb 09, 2004	1.613	1.640	1.581	1.636	65,289	+0.05(+3.43%)
Feb 06, 2004	1.676	1.676	1.581	1.581	88,527	-0.13(-7.65%)
Feb 05, 2004	1.616	1.744	1.616	1.712	168,424	+0.10(+6.46%)
Feb 04, 2004	1.721	1.807	1.590	1.609	38,066	-0.05(-2.73%)
Feb 03, 2004	1.640	1.721	1.627	1.654	55,108	-0.01(-0.81%)

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.