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 (%)
Apr 30, 2007	2.752	2.765	2.584	2.630	98,394	-0.08(-2.84%)
Apr 27, 2007	2.819	2.819	2.697	2.706	144,165	-0.14(-4.92%)
Apr 26, 2007	2.901	2.914	2.847	2.847	24,677	-0.07(-2.48%)
Apr 25, 2007	2.914	2.932	2.910	2.919	57,284	+0.01(+0.47%)
Apr 24, 2007	2.937	2.937	2.892	2.905	55,502	-0.00(-0.16%)
Apr 23, 2007	2.937	2.937	2.892	2.910	102,789	-0.01(-0.46%)
Apr 20, 2007	2.892	2.923	2.847	2.923	32,923	+0.05(+1.89%)
Apr 19, 2007	2.819	2.869	2.819	2.869	31,936	+0.04(+1.44%)
Apr 18, 2007	2.788	2.847	2.779	2.828	25,496	+0.05(+1.79%)
Apr 17, 2007	2.761	2.792	2.756	2.779	50,151	+0.00(+0.00%)
Apr 16, 2007	2.801	2.801	2.761	2.779	50,077	-0.01(-0.49%)
Apr 13, 2007	2.788	2.797	2.756	2.792	43,931	+0.01(+0.49%)
Apr 12, 2007	2.788	2.788	2.779	2.779	22,010	-0.01(-0.32%)
Apr 11, 2007	2.779	2.801	2.779	2.788	26,392	-0.01(-0.48%)
Apr 10, 2007	2.788	2.815	2.779	2.801	8,839	+0.00(+0.00%)
Apr 09, 2007	2.833	2.838	2.797	2.801	14,611	-0.03(-0.92%)
Apr 05, 2007	2.824	2.828	2.810	2.828	9,516	+0.00(+0.13%)
Apr 04, 2007	2.783	2.824	2.783	2.824	31,741	+0.04(+1.46%)
Apr 03, 2007	2.779	2.824	2.779	2.783	41,634	-0.02(-0.81%)

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.