Indicators

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.900	2.010	1.900	1.990	25,012	+0.07(+3.65%)
Feb 28, 2024	2.020	2.020	1.915	1.920	50,169	-0.01(-0.52%)
Feb 27, 2024	1.970	2.050	1.930	1.930	136,685	+0.04(+2.12%)
Feb 26, 2024	1.930	1.930	1.840	1.890	63,108	+0.01(+0.53%)
Feb 23, 2024	1.870	1.900	1.850	1.880	4,026	+0.03(+1.62%)
Feb 22, 2024	1.830	1.864	1.780	1.850	19,283	+0.04(+2.21%)
Feb 21, 2024	1.840	1.910	1.780	1.810	29,770	-0.03(-1.63%)
Feb 20, 2024	2.020	2.050	1.840	1.840	51,828	-0.13(-6.60%)
Feb 16, 2024	1.959	1.970	1.902	1.970	31,260	+0.03(+1.55%)
Feb 15, 2024	1.930	1.973	1.905	1.940	18,476	+0.01(+0.52%)
Feb 14, 2024	1.820	1.950	1.820	1.930	47,757	+0.16(+9.04%)
Feb 13, 2024	1.970	1.988	1.730	1.770	62,982	-0.18(-9.23%)
Feb 12, 2024	1.890	2.060	1.870	1.950	291,984	+0.16(+8.94%)
Feb 09, 2024	1.690	1.850	1.682	1.790	31,615	+0.11(+6.55%)
Feb 08, 2024	1.710	1.760	1.680	1.680	4,324	-0.05(-2.89%)
Feb 07, 2024	1.780	1.790	1.720	1.730	36,281	+0.00(+0.00%)
Feb 06, 2024	1.720	1.820	1.690	1.730	35,255	+0.05(+2.98%)
Feb 05, 2024	1.740	1.780	1.680	1.680	32,914	-0.06(-3.45%)
Feb 02, 2024	1.800	1.810	1.720	1.740	52,607	-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.