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 28, 2012	3.408	3.446	3.375	3.424	77,968	+0.00(+0.00%)
Sep 27, 2012	3.337	3.435	3.310	3.424	35,029	+0.08(+2.27%)
Sep 26, 2012	3.391	3.418	3.283	3.348	16,589	-0.03(-0.81%)
Sep 25, 2012	3.424	3.424	3.364	3.375	52,561	-0.02(-0.64%)
Sep 24, 2012	3.413	3.413	3.370	3.397	44,250	-0.01(-0.32%)
Sep 21, 2012	3.451	3.451	3.402	3.408	117,585	+0.01(+0.32%)
Sep 20, 2012	3.402	3.451	3.397	3.397	87,613	-0.01(-0.16%)
Sep 19, 2012	3.418	3.462	3.397	3.402	99,371	+0.01(+0.16%)
Sep 18, 2012	3.408	3.435	3.360	3.397	56,269	+0.01(+0.16%)
Sep 17, 2012	3.332	3.397	3.332	3.391	17,043	+0.04(+1.30%)
Sep 14, 2012	3.435	3.435	3.232	3.348	99,895	-0.09(-2.69%)
Sep 13, 2012	3.522	3.522	3.424	3.440	112,534	-0.07(-2.01%)
Sep 12, 2012	3.527	3.543	3.495	3.511	46,796	-0.02(-0.62%)
Sep 11, 2012	3.457	3.560	3.457	3.533	77,338	+0.05(+1.56%)
Sep 10, 2012	3.451	3.495	3.451	3.478	44,627	+0.00(+0.00%)
Sep 07, 2012	3.505	3.521	3.451	3.478	32,189	-0.02(-0.47%)
Sep 06, 2012	3.418	3.533	3.261	3.495	101,956	+0.10(+3.04%)
Sep 05, 2012	3.353	3.473	3.353	3.391	69,327	+0.06(+1.79%)

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.