Indicators

Aware Inc (NQ: AWRE )

1.850 -0.010 (-0.54%)

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, 2014	4.203	4.335	4.011	4.166	133,689	-0.10(-2.41%)
Feb 27, 2014	3.879	4.442	3.879	4.269	60,070	-0.06(-1.36%)
Feb 26, 2014	4.306	4.350	4.085	4.328	169,896	-0.01(-0.34%)
Feb 25, 2014	4.424	4.438	4.306	4.343	59,883	-0.07(-1.67%)
Feb 24, 2014	4.460	4.468	4.356	4.416	110,389	-0.05(-1.15%)
Feb 21, 2014	4.534	4.622	4.350	4.468	117,182	-0.09(-1.94%)
Feb 20, 2014	4.740	4.740	4.527	4.556	129,757	-0.18(-3.88%)
Feb 19, 2014	4.836	4.836	4.711	4.740	44,605	-0.07(-1.53%)
Feb 18, 2014	4.851	4.858	4.777	4.814	61,199	+0.01(+0.31%)
Feb 14, 2014	4.858	4.799	4.799	4.799	54,480	-0.04(-0.76%)
Feb 13, 2014	4.858	4.909	4.777	4.836	88,880	+0.02(+0.46%)
Feb 12, 2014	4.527	4.836	4.416	4.814	260,527	+0.32(+7.04%)
Feb 11, 2014	4.689	4.698	4.454	4.497	81,430	-0.19(-4.08%)
Feb 10, 2014	4.711	4.711	4.637	4.689	31,281	-0.04(-0.93%)
Feb 07, 2014	4.748	4.784	4.644	4.733	52,128	+0.03(+0.63%)
Feb 06, 2014	4.711	4.755	4.659	4.703	147,734	-0.02(-0.47%)
Feb 05, 2014	4.909	4.909	4.681	4.725	146,403	-0.13(-2.58%)
Feb 04, 2014	4.792	4.930	4.755	4.851	214,076	+0.06(+1.23%)

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.