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 29, 2012	2.042	2.042	1.965	1.984	42,347	-0.04(-1.79%)
Feb 28, 2012	2.056	2.114	1.929	2.020	208,859	-0.01(-0.45%)
Feb 27, 2012	2.002	2.033	1.920	2.029	141,947	+0.11(+5.65%)
Feb 24, 2012	1.853	1.952	1.853	1.920	212,236	+0.07(+3.66%)
Feb 23, 2012	1.807	1.853	1.807	1.853	16,233	+0.03(+1.74%)
Feb 22, 2012	1.853	1.871	1.807	1.821	10,614	-0.03(-1.71%)
Feb 21, 2012	1.880	1.889	1.839	1.853	69,970	-0.07(-3.53%)
Feb 17, 2012	1.970	1.970	1.866	1.920	46,510	-0.08(-4.06%)
Feb 16, 2012	1.771	2.020	1.771	2.002	107,258	+0.19(+10.75%)
Feb 15, 2012	1.839	1.853	1.762	1.807	33,585	-0.03(-1.86%)
Feb 14, 2012	1.780	1.841	1.695	1.841	57,016	+0.06(+3.44%)
Feb 13, 2012	1.450	1.785	1.450	1.780	145,745	+0.25(+16.53%)
Feb 10, 2012	1.428	1.533	1.410	1.528	118,213	+0.08(+5.66%)
Feb 09, 2012	1.450	1.478	1.446	1.446	7,555	+0.01(+0.63%)
Feb 08, 2012	1.432	1.464	1.419	1.437	26,235	+0.03(+1.92%)
Feb 07, 2012	1.432	1.432	1.410	1.410	15,979	-0.01(-0.95%)
Feb 06, 2012	1.468	1.473	1.383	1.423	10,357	-0.02(-1.56%)
Feb 03, 2012	1.455	1.491	1.442	1.446	21,169	+0.03(+1.91%)
Feb 02, 2012	1.446	1.446	1.401	1.419	3,983	-0.03(-1.87%)

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.