Indicators

Aware Inc (NQ: AWRE )

1.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.170	4.280	4.170	4.220	6,461	+0.04(+0.96%)
May 28, 2015	4.237	4.300	4.160	4.180	8,317	+0.00(+0.00%)
May 27, 2015	3.940	4.200	3.940	4.180	42,888	+0.24(+6.09%)
May 26, 2015	3.870	3.951	3.850	3.940	15,926	-0.03(-0.76%)
May 22, 2015	3.950	3.970	3.970	3.970	9,100	+0.05(+1.28%)
May 21, 2015	3.990	3.990	3.920	3.920	5,534	-0.04(-1.01%)
May 20, 2015	3.950	3.980	3.950	3.960	13,853	-0.02(-0.50%)
May 19, 2015	3.990	4.000	3.934	3.980	9,657	+0.01(+0.17%)
May 18, 2015	3.970	4.000	3.970	3.973	10,377	+0.03(+0.84%)
May 15, 2015	3.880	3.950	3.880	3.940	3,293	+0.04(+1.03%)
May 14, 2015	3.920	4.020	3.872	3.900	18,474	-0.06(-1.52%)
May 13, 2015	4.000	4.010	3.831	3.960	30,560	-0.04(-1.00%)
May 12, 2015	3.950	4.020	3.899	4.000	29,428	+0.07(+1.78%)
May 11, 2015	3.850	3.970	3.850	3.930	27,412	+0.08(+2.08%)
May 08, 2015	3.960	4.000	3.850	3.850	27,025	-0.10(-2.53%)
May 07, 2015	3.860	3.970	3.860	3.950	28,643	+0.03(+0.77%)
May 06, 2015	3.950	4.010	3.870	3.920	19,549	-0.07(-1.75%)
May 05, 2015	4.140	4.140	3.860	3.990	85,327	-0.13(-3.16%)
May 04, 2015	4.180	4.180	4.000	4.120	20,461	-0.02(-0.48%)

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.