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 28, 2011	1.595	1.631	1.595	1.609	6,644	-0.03(-1.93%)
Feb 25, 2011	1.595	1.640	1.595	1.640	48,716	+0.00(+0.00%)
Feb 24, 2011	1.604	1.640	1.604	1.640	442	+0.05(+3.42%)
Feb 23, 2011	1.645	1.645	1.572	1.586	30,586	-0.06(-3.57%)
Feb 22, 2011	1.613	1.708	1.590	1.645	7,458	-0.04(-2.41%)
Feb 18, 2011	1.712	1.712	1.685	1.685	1,106	+0.02(+1.08%)
Feb 17, 2011	1.690	1.694	1.645	1.667	8,078	-0.00(-0.27%)
Feb 16, 2011	1.676	1.690	1.672	1.672	19,011	-0.02(-1.07%)
Feb 15, 2011	1.591	1.717	1.590	1.690	23,017	+0.04(+2.19%)
Feb 14, 2011	1.663	1.681	1.618	1.654	15,695	+0.02(+1.11%)
Feb 11, 2011	1.577	1.645	1.572	1.636	54,482	+0.05(+3.43%)
Feb 10, 2011	1.581	1.640	1.581	1.581	52,023	-0.04(-2.51%)
Feb 09, 2011	1.649	1.667	1.604	1.622	18,413	-0.03(-1.64%)
Feb 08, 2011	1.636	1.690	1.627	1.649	17,037	+0.01(+0.80%)
Feb 07, 2011	1.649	1.672	1.636	1.636	15,837	-0.01(-0.79%)
Feb 04, 2011	1.532	1.649	1.532	1.649	55,110	-0.03(-1.88%)
Feb 03, 2011	1.654	1.690	1.640	1.681	23,515	+0.03(+1.92%)
Feb 02, 2011	1.681	1.694	1.649	1.649	39,536	-0.04(-2.14%)

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.