Indicators

Aware Inc (NQ: AWRE )

1.850 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	1.351	1.410	1.351	1.356	14,013	+0.01(+1.01%)
Jun 29, 2011	1.468	1.468	1.342	1.342	12,327	-0.13(-8.62%)
Jun 28, 2011	1.414	1.487	1.410	1.468	25,318	+0.05(+3.18%)
Jun 27, 2011	1.360	1.441	1.356	1.423	72,754	+0.08(+5.70%)
Jun 24, 2011	1.396	1.396	1.346	1.346	72,460	-0.08(-5.40%)
Jun 23, 2011	1.392	1.514	1.392	1.423	22,010	-0.03(-1.87%)
Jun 22, 2011	1.450	1.464	1.432	1.450	1,991	+0.00(+0.31%)
Jun 21, 2011	1.455	1.455	1.423	1.446	7,232	-0.02(-1.54%)
Jun 20, 2011	1.468	1.491	1.459	1.468	18,148	-0.03(-1.81%)
Jun 17, 2011	1.423	1.496	1.378	1.496	38,664	+0.09(+6.77%)
Jun 16, 2011	1.378	1.423	1.378	1.401	2,436	+0.06(+4.73%)
Jun 15, 2011	1.360	1.360	1.333	1.337	193,634	-0.03(-1.99%)
Jun 14, 2011	1.310	1.509	1.310	1.365	47,665	+0.05(+3.78%)
Jun 13, 2011	1.333	1.337	1.283	1.315	71,497	-0.03(-2.35%)
Jun 10, 2011	1.328	1.369	1.324	1.346	57,985	+0.01(+0.68%)
Jun 09, 2011	1.346	1.356	1.328	1.337	26,669	-0.00(-0.34%)
Jun 08, 2011	1.337	1.342	1.328	1.342	25,230	+0.01(+1.02%)
Jun 07, 2011	1.337	1.356	1.324	1.328	104,595	-0.01(-0.47%)
Jun 06, 2011	1.360	1.374	1.328	1.335	55,467	-0.02(-1.53%)

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.