Indicators

Aware Inc (NQ: AWRE )

1.909 +0.049 (+2.62%)

Streaming Delayed Price Updated: 9:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.740	3.850	3.660	3.800	23,013	+0.10(+2.70%)
May 27, 2021	3.650	3.865	3.650	3.700	89,432	+0.09(+2.49%)
May 26, 2021	3.590	3.660	3.550	3.610	35,629	+0.06(+1.69%)
May 25, 2021	3.570	3.630	3.550	3.550	12,209	-0.01(-0.28%)
May 24, 2021	3.680	3.835	3.550	3.560	88,107	-0.15(-4.04%)
May 21, 2021	3.820	4.137	3.650	3.710	556,276	-0.05(-1.33%)
May 20, 2021	3.820	3.910	3.760	3.760	9,153	-0.13(-3.34%)
May 19, 2021	3.900	3.900	3.690	3.890	29,888	-0.02(-0.51%)
May 18, 2021	3.700	3.930	3.670	3.910	32,896	+0.26(+7.12%)
May 17, 2021	3.470	3.728	3.450	3.650	50,968	+0.15(+4.29%)
May 14, 2021	3.420	3.570	3.400	3.500	36,629	+0.06(+1.74%)
May 13, 2021	3.410	3.530	3.375	3.440	25,824	-0.02(-0.58%)
May 12, 2021	3.600	3.740	3.400	3.460	25,326	-0.15(-4.16%)
May 11, 2021	3.670	3.810	3.470	3.610	94,906	-0.01(-0.28%)
May 10, 2021	3.480	3.690	3.430	3.620	47,978	+0.10(+2.84%)
May 07, 2021	3.300	3.570	3.300	3.520	44,773	+0.20(+6.02%)
May 06, 2021	3.490	3.490	3.300	3.320	45,632	-0.07(-2.06%)
May 05, 2021	3.350	3.440	3.350	3.390	10,728	+0.04(+1.19%)
May 04, 2021	3.400	3.430	3.270	3.350	28,104	-0.09(-2.62%)

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.