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 24, 2011	1.378	1.383	1.374	1.374	11,546	-0.01(-0.65%)
May 23, 2011	1.428	1.428	1.378	1.383	63,735	-0.04(-2.86%)
May 20, 2011	1.450	1.450	1.419	1.423	72,884	-0.05(-3.08%)
May 19, 2011	1.487	1.487	1.468	1.468	1,770	-0.03(-2.11%)
May 18, 2011	1.432	1.523	1.428	1.500	42,745	+0.00(+0.30%)
May 17, 2011	1.541	1.577	1.491	1.496	46,919	-0.04(-2.36%)
May 16, 2011	1.572	1.649	1.509	1.532	50,465	-0.04(-2.59%)
May 13, 2011	1.554	1.645	1.535	1.572	78,258	+0.07(+4.63%)
May 12, 2011	1.509	1.532	1.500	1.503	14,160	+0.01(+0.48%)
May 11, 2011	1.496	1.523	1.468	1.496	11,194	+0.00(+0.31%)
May 10, 2011	1.468	1.527	1.468	1.491	2,213	+0.02(+1.53%)
May 09, 2011	1.482	1.482	1.446	1.468	15,912	-0.03(-1.81%)
May 06, 2011	1.464	1.496	1.446	1.496	27,609	-0.01(-0.51%)
May 05, 2011	1.505	1.505	1.469	1.503	3,541	+0.00(+0.21%)
May 04, 2011	1.514	1.514	1.496	1.500	5,433	-0.03(-1.78%)
May 03, 2011	1.527	1.527	1.514	1.527	10,180	+0.03(+2.11%)

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.