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, 2020	3.540	3.700	3.515	3.550	10,700	-0.06(-1.66%)
May 28, 2020	3.590	3.879	3.580	3.610	72,994	+0.06(+1.69%)
May 27, 2020	3.410	3.600	3.390	3.550	52,006	+0.19(+5.65%)
May 26, 2020	3.470	3.480	3.210	3.360	25,590	-0.06(-1.75%)
May 22, 2020	3.290	3.420	3.240	3.420	22,500	+0.09(+2.70%)
May 21, 2020	3.480	3.480	3.330	3.330	20,137	-0.09(-2.63%)
May 20, 2020	3.430	3.448	3.334	3.420	18,472	+0.14(+4.27%)
May 19, 2020	2.960	3.490	2.960	3.280	46,053	+0.06(+1.78%)
May 18, 2020	2.940	3.250	2.800	3.223	19,482	+0.28(+9.62%)
May 15, 2020	2.850	2.995	2.850	2.940	10,600	-0.14(-4.55%)
May 14, 2020	3.130	3.162	2.800	3.080	28,001	-0.15(-4.64%)
May 13, 2020	3.260	3.350	3.114	3.230	19,464	-0.02(-0.66%)
May 12, 2020	3.400	3.400	3.100	3.252	39,009	+0.08(+2.57%)
May 11, 2020	2.750	3.500	2.560	3.170	94,052	+0.41(+14.88%)
May 08, 2020	2.720	2.760	2.630	2.759	30,800	+0.12(+4.52%)
May 07, 2020	2.620	2.750	2.575	2.640	33,970	+0.13(+5.18%)
May 06, 2020	2.680	2.680	2.510	2.510	11,366	-0.14(-5.28%)
May 05, 2020	2.670	2.680	2.560	2.650	10,617	-0.00(-0.12%)
May 04, 2020	2.500	2.730	2.400	2.653	140,914	+0.21(+8.74%)

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.