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, 2013	3.658	3.776	3.644	3.680	17,039	-0.15(-4.03%)
Feb 27, 2013	3.754	3.864	3.754	3.835	59,698	+0.07(+1.96%)
Feb 26, 2013	3.717	3.805	3.599	3.761	53,035	+0.04(+1.19%)
Feb 25, 2013	3.835	3.835	3.695	3.717	59,333	-0.11(-2.88%)
Feb 22, 2013	3.813	3.842	3.791	3.827	47,627	+0.03(+0.78%)
Feb 21, 2013	3.702	3.842	3.643	3.798	51,802	+0.12(+3.20%)
Feb 20, 2013	3.688	3.761	3.667	3.680	52,454	-0.04(-1.19%)
Feb 19, 2013	3.643	3.791	3.643	3.724	54,720	+0.07(+1.81%)
Feb 15, 2013	3.570	3.724	3.555	3.658	60,444	+0.10(+2.90%)
Feb 14, 2013	3.732	3.732	3.452	3.555	86,831	-0.21(-5.48%)
Feb 13, 2013	4.357	4.357	3.702	3.761	72,834	-0.23(-5.72%)
Feb 12, 2013	4.048	4.048	3.879	3.989	93,769	-0.08(-1.99%)
Feb 11, 2013	4.115	4.195	4.048	4.070	32,967	-0.03(-0.72%)
Feb 08, 2013	4.078	4.151	4.063	4.100	26,903	+0.04(+0.91%)
Feb 07, 2013	4.195	4.195	4.048	4.063	38,371	-0.12(-2.82%)
Feb 06, 2013	4.210	4.210	4.092	4.181	50,974	+0.04(+0.89%)
Feb 04, 2013	4.306	4.416	4.048	4.144	61,836	-0.21(-4.90%)

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.