Indicators

Aware Inc (NQ: AWRE )

1.900 +0.040 (+2.15%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1.184	1.202	1.184	1.197	2,877	+0.01(+1.14%)
Sep 29, 2010	1.161	1.188	1.161	1.184	12,150	+0.00(+0.00%)
Sep 28, 2010	1.157	1.184	1.157	1.184	7,082	+0.03(+2.75%)
Sep 27, 2010	1.189	1.220	1.139	1.152	21,043	-0.06(-4.85%)
Sep 24, 2010	1.125	1.220	1.125	1.211	39,771	+0.14(+12.60%)
Sep 22, 2010	1.089	1.075	1.075	1.075	7,524	-0.01(-0.83%)
Sep 21, 2010	1.084	1.084	1.084	1.084	221	+0.00(+0.00%)
Sep 20, 2010	1.098	1.098	1.080	1.084	12,544	+0.02(+1.69%)
Sep 17, 2010	1.080	1.089	1.062	1.066	19,555	+0.01(+1.29%)
Sep 15, 2010	1.044	1.080	1.044	1.053	10,844	+0.03(+2.64%)
Sep 14, 2010	1.044	1.130	1.026	1.026	126,973	-0.04(-3.40%)
Sep 13, 2010	1.066	1.066	1.044	1.062	3,762	-0.01(-0.84%)
Sep 10, 2010	1.017	1.071	1.017	1.071	17,926	+0.07(+6.76%)
Sep 09, 2010	1.003	1.003	1.003	1.003	1,540	-0.03(-3.06%)
Sep 08, 2010	1.039	1.039	1.030	1.035	7,577	-0.01(-0.87%)
Sep 07, 2010	1.053	1.066	1.035	1.044	30,099	+0.01(+1.32%)
Sep 03, 2010	1.026	1.053	1.021	1.030	1,549	-0.03(-2.56%)
Sep 02, 2010	1.035	1.071	1.035	1.057	29,701	+0.01(+1.30%)

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.