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, 2007	2.440	2.503	2.377	2.481	49,765	+0.05(+2.23%)
Feb 27, 2007	2.508	2.575	2.417	2.426	117,170	-0.08(-3.07%)
Feb 26, 2007	2.377	2.503	2.377	2.503	146,787	+0.12(+4.92%)
Feb 23, 2007	2.422	2.422	2.372	2.386	17,085	-0.04(-1.49%)
Feb 22, 2007	2.304	2.422	2.304	2.422	88,136	+0.11(+4.69%)
Feb 21, 2007	2.286	2.313	2.237	2.313	57,231	+0.01(+0.39%)
Feb 20, 2007	2.304	2.336	2.286	2.304	19,635	-0.00(-0.20%)
Feb 16, 2007	2.295	2.309	2.246	2.309	48,037	+0.01(+0.39%)
Feb 15, 2007	2.277	2.304	2.241	2.300	65,331	+0.02(+0.99%)
Feb 14, 2007	2.295	2.295	2.250	2.277	62,000	-0.00(-0.20%)
Feb 13, 2007	2.262	2.286	2.241	2.282	25,144	-0.00(-0.20%)
Feb 12, 2007	2.264	2.304	2.241	2.286	29,703	+0.00(+0.20%)
Feb 09, 2007	2.237	2.309	2.237	2.282	175,475	+0.00(+0.20%)
Feb 08, 2007	2.481	2.481	2.268	2.277	110,788	-0.21(-8.36%)
Feb 07, 2007	2.390	2.494	2.237	2.485	162,862	+0.03(+1.29%)
Feb 06, 2007	2.530	2.537	2.377	2.453	83,638	-0.03(-1.27%)
Feb 05, 2007	2.431	2.526	2.408	2.485	177,814	+0.05(+2.04%)
Feb 02, 2007	2.413	2.435	2.390	2.435	36,770	-0.00(-0.19%)

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.