Indicators

Aware Inc (NQ: AWRE )

1.840 -0.010 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.157	1.166	1.152	1.166	29,685	+0.01(+0.78%)
May 28, 2009	1.154	1.161	1.148	1.157	5,090	+0.00(+0.39%)
May 27, 2009	1.130	1.152	1.130	1.152	17,628	+0.02(+1.59%)
May 26, 2009	1.145	1.145	1.130	1.134	4,537	-0.00(-0.40%)
May 22, 2009	1.130	1.139	1.107	1.139	20,403	+0.00(+0.40%)
May 21, 2009	1.102	1.143	1.102	1.134	16,377	-0.00(-0.40%)
May 20, 2009	1.139	1.139	1.112	1.139	14,981	+0.00(+0.00%)
May 19, 2009	1.039	1.143	1.037	1.139	29,663	+0.10(+9.57%)
May 18, 2009	1.039	1.048	1.039	1.039	6,860	+0.00(+0.00%)
May 15, 2009	1.017	1.044	1.017	1.039	21,251	-0.00(-0.43%)
May 14, 2009	1.039	1.044	1.028	1.044	6,236	+0.00(+0.09%)
May 13, 2009	1.030	1.044	1.030	1.043	34,913	+0.01(+0.79%)
May 12, 2009	1.053	1.053	0.8269	1.035	387,550	-0.01(-1.29%)
May 11, 2009	1.039	1.048	1.039	1.048	13,365	+0.00(+0.43%)
May 08, 2009	0.9489	1.067	0.9489	1.044	5,809	+0.00(+0.43%)
May 07, 2009	0.8946	1.062	0.8946	1.039	56,095	+0.02(+1.77%)
May 06, 2009	0.9940	1.075	0.9896	1.021	129,148	-0.02(-1.74%)
May 05, 2009	1.062	1.071	1.039	1.039	111,421	-0.02(-1.71%)
May 04, 2009	1.066	1.071	1.057	1.057	87,177	-0.00(-0.43%)

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.