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 (%)
Aug 30, 2002	1.179	1.265	1.175	1.229	54,811	+0.01(+1.11%)
Aug 29, 2002	1.197	1.224	1.175	1.215	39,173	+0.01(+0.75%)
Aug 28, 2002	1.197	1.206	1.152	1.206	144,163	+0.00(+0.38%)
Aug 27, 2002	1.220	1.238	1.175	1.202	270,452	-0.03(-2.56%)
Aug 26, 2002	1.215	1.234	1.179	1.234	52,674	+0.02(+1.87%)
Aug 23, 2002	1.272	1.274	1.184	1.211	49,420	-0.06(-4.63%)
Aug 22, 2002	1.206	1.297	1.206	1.270	118,627	+0.06(+4.85%)
Aug 21, 2002	1.152	1.247	1.152	1.211	194,484	+0.06(+5.51%)
Aug 20, 2002	1.089	1.184	1.066	1.148	214,901	+0.15(+14.93%)
Aug 16, 2002	0.9850	0.9986	0.9669	0.9986	376,663	+0.01(+1.38%)
Aug 15, 2002	1.008	1.008	0.9805	0.9850	284,838	-0.02(-1.80%)
Aug 14, 2002	1.017	1.017	0.9714	1.003	270,895	-0.02(-1.77%)
Aug 13, 2002	1.017	1.035	1.012	1.021	139,063	-0.00(-0.44%)
Aug 12, 2002	1.048	1.048	1.017	1.026	305,620	-0.05(-4.62%)
Aug 07, 2002	1.161	1.166	1.075	1.075	47,457	-0.09(-8.11%)
Aug 06, 2002	1.166	1.175	1.166	1.170	2,279,591	+0.04(+3.60%)
Aug 05, 2002	1.130	1.162	1.130	1.130	48,911	-0.00(-0.40%)
Aug 02, 2002	1.143	1.179	1.130	1.134	177,226	-0.02(-1.95%)

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.