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 28, 2010	1.084	1.116	1.084	1.098	15,583	+0.01(+1.25%)
May 27, 2010	1.080	1.093	1.057	1.084	16,165	-0.02(-1.64%)
May 26, 2010	1.062	1.102	1.026	1.102	73,053	+0.04(+3.39%)
May 25, 2010	1.075	1.075	1.039	1.066	25,223	-0.02(-2.07%)
May 24, 2010	1.071	1.098	1.048	1.089	69,047	+0.02(+1.69%)
May 21, 2010	1.084	1.084	1.071	1.071	28,720	-0.01(-1.25%)
May 20, 2010	1.084	1.084	1.044	1.084	15,235	+0.03(+3.00%)
May 19, 2010	1.057	1.062	1.048	1.053	2,434	-0.04(-3.32%)
May 18, 2010	1.066	1.089	1.057	1.089	2,877	-0.02(-1.63%)
May 17, 2010	1.072	1.112	1.072	1.107	5,090	+0.00(+0.00%)
May 14, 2010	1.103	1.107	1.066	1.107	4,869	-0.02(-2.00%)
May 13, 2010	1.075	1.143	1.075	1.130	18,564	+0.00(+0.40%)
May 12, 2010	1.080	1.139	1.080	1.125	37,411	-0.02(-1.58%)
May 11, 2010	1.093	1.143	1.044	1.143	49,743	+0.08(+7.20%)
May 10, 2010	1.066	1.107	1.066	1.066	47,453	-0.02(-2.07%)
May 07, 2010	1.107	1.125	1.084	1.089	8,981	-0.03(-2.82%)
May 06, 2010	1.057	1.157	1.057	1.121	61,973	+0.08(+7.36%)
May 05, 2010	1.102	1.127	1.044	1.044	43,144	-0.14(-12.17%)
May 04, 2010	1.066	1.188	1.066	1.188	56,438	+0.12(+11.44%)

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.