Indicators

Aware Inc (NQ: AWRE )

1.900 +0.050 (+2.70%)

Streaming Delayed Price Updated: 12:29 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.770	2.874	2.711	2.774	139,712	+0.01(+0.49%)
Feb 25, 2005	2.643	2.797	2.643	2.761	150,214	+0.09(+3.21%)
Feb 24, 2005	2.657	2.725	2.476	2.675	263,199	-0.05(-1.82%)
Feb 23, 2005	2.711	2.761	2.671	2.725	229,023	-0.01(-0.33%)
Feb 22, 2005	2.783	2.878	2.716	2.734	67,573	-0.08(-2.89%)
Feb 18, 2005	2.729	2.847	2.729	2.815	182,163	+0.03(+0.97%)
Feb 17, 2005	2.743	2.792	2.725	2.788	156,178	-0.00(-0.16%)
Feb 16, 2005	2.729	2.801	2.666	2.792	130,290	-0.01(-0.32%)
Feb 15, 2005	2.797	2.874	2.725	2.801	206,911	+0.03(+1.14%)
Feb 14, 2005	2.765	2.801	2.666	2.770	211,588	+0.01(+0.49%)
Feb 11, 2005	2.815	2.815	2.708	2.756	191,359	-0.02(-0.65%)
Feb 10, 2005	2.801	2.801	2.666	2.774	194,176	+0.03(+1.15%)
Feb 09, 2005	2.756	2.824	2.616	2.743	584,212	+0.01(+0.50%)
Feb 08, 2005	2.526	2.747	2.512	2.729	314,207	+0.17(+6.53%)
Feb 07, 2005	2.666	2.670	2.539	2.562	215,301	-0.08(-3.08%)
Feb 04, 2005	2.621	2.824	2.417	2.643	747,686	+0.03(+1.04%)
Feb 03, 2005	2.485	2.657	2.481	2.616	648,464	+0.09(+3.76%)
Feb 02, 2005	2.598	2.688	2.513	2.521	203,691	-0.02(-0.71%)

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.