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 (%)
Sep 29, 2006	2.575	2.598	2.535	2.557	54,566	+0.04(+1.43%)
Sep 28, 2006	2.575	2.643	2.503	2.521	63,089	-0.08(-2.96%)
Sep 27, 2006	2.603	2.643	2.575	2.598	125,494	-0.03(-1.20%)
Sep 26, 2006	2.661	2.666	2.630	2.630	32,976	-0.01(-0.34%)
Sep 25, 2006	2.598	2.661	2.490	2.639	110,469	+0.09(+3.36%)
Sep 22, 2006	2.476	2.612	2.476	2.553	64,955	-0.01(-0.35%)
Sep 21, 2006	2.553	2.575	2.414	2.562	75,538	+0.07(+2.90%)
Sep 20, 2006	2.345	2.503	2.291	2.490	81,693	+0.12(+4.95%)
Sep 19, 2006	2.359	2.449	2.255	2.372	89,430	-0.02(-0.94%)
Sep 18, 2006	2.232	2.517	2.232	2.395	151,088	+0.12(+5.37%)
Sep 15, 2006	2.294	2.327	2.273	2.273	51,937	-0.06(-2.52%)
Sep 14, 2006	2.210	2.331	2.210	2.331	68,374	-0.01(-0.39%)
Sep 13, 2006	2.368	2.381	2.341	2.341	11,528	-0.07(-2.81%)
Sep 12, 2006	2.372	2.408	2.356	2.408	33,131	-0.00(-0.19%)
Sep 11, 2006	2.396	2.413	2.395	2.413	2,545	+0.02(+0.75%)
Sep 08, 2006	2.350	2.399	2.350	2.395	24,157	+0.00(+0.00%)
Sep 07, 2006	2.327	2.395	2.327	2.395	22,574	+0.09(+3.72%)
Sep 06, 2006	2.331	2.336	2.309	2.309	53,006	-0.04(-1.54%)
Sep 05, 2006	2.372	2.372	2.327	2.345	22,120	-0.01(-0.57%)

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.