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, 2020	2.960	3.050	2.960	3.050	1,800	+0.00(+0.00%)
Feb 27, 2020	3.030	3.150	2.945	3.050	18,247	+0.00(+0.00%)
Feb 26, 2020	3.050	3.140	3.050	3.050	8,869	-0.04(-1.13%)
Feb 25, 2020	3.177	3.180	3.050	3.085	13,398	-0.04(-1.17%)
Feb 24, 2020	3.070	3.190	3.040	3.122	16,896	-0.06(-1.74%)
Feb 21, 2020	3.270	3.308	3.130	3.177	21,500	-0.10(-3.15%)
Feb 20, 2020	3.300	3.310	3.250	3.280	20,125	-0.05(-1.50%)
Feb 19, 2020	3.400	3.400	3.280	3.330	10,167	+0.00(+0.00%)
Feb 18, 2020	3.300	3.390	3.276	3.330	3,806	-0.01(-0.30%)
Feb 14, 2020	3.390	3.400	3.260	3.340	85,700	-0.02(-0.60%)
Feb 13, 2020	3.400	3.400	3.360	3.360	15,787	-0.02(-0.74%)
Feb 12, 2020	3.360	3.600	3.360	3.385	162,412	+0.02(+0.74%)
Feb 11, 2020	3.440	3.440	3.360	3.360	3,674	-0.02(-0.58%)
Feb 10, 2020	3.478	3.478	3.360	3.380	18,612	-0.09(-2.59%)
Feb 07, 2020	3.480	3.500	3.470	3.470	1,600	+0.00(+0.00%)
Feb 06, 2020	3.500	3.500	3.470	3.470	1,618	-0.01(-0.29%)
Feb 05, 2020	3.499	3.499	3.476	3.480	2,203	+0.01(+0.29%)
Feb 04, 2020	3.500	3.510	3.470	3.470	8,442	-0.03(-0.85%)

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.