Indicators

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)

Streaming Delayed Price Updated: 10:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2.760			2.950	12,049	+0.21(+7.66%)
Jan 28, 2022	2.650	2.770	2.650	2.740	6,349	+0.03(+1.11%)
Jan 27, 2022	2.890	2.890	2.710	2.710	8,376	-0.09(-3.21%)
Jan 26, 2022	2.800	2.901	2.800	2.800	6,092	+0.00(+0.00%)
Jan 25, 2022	2.770	2.800	2.700	2.800	60,666	+0.03(+1.18%)
Jan 24, 2022	2.810	2.910	2.750	2.767	15,233	-0.13(-4.57%)
Jan 21, 2022	2.980	3.060	2.890	2.900	16,860	-0.12(-3.97%)
Jan 20, 2022	3.060	3.160	2.950	3.020	35,865	-0.06(-1.95%)
Jan 19, 2022	3.100	3.100	3.060	3.080	9,879	+0.06(+1.99%)
Jan 18, 2022	3.050	3.084	2.970	3.020	15,948	-0.02(-0.66%)
Jan 14, 2022				3.040	0	+0.04(+1.33%)
Jan 13, 2022	3.070	3.070	3.000	3.000	6,161	-0.10(-3.23%)
Jan 12, 2022	3.040	3.180	3.040	3.100	2,472	+0.03(+0.98%)
Jan 11, 2022	3.100	3.160	3.050	3.070	6,539	+0.03(+0.99%)
Jan 10, 2022	3.070	3.100	3.030	3.040	11,992	-0.03(-0.98%)
Jan 07, 2022	3.060	3.100	3.000	3.070	11,846	+0.03(+0.99%)
Jan 06, 2022	3.189	3.190	2.990	3.040	19,767	-0.13(-4.10%)
Jan 05, 2022	3.200	3.230	3.150	3.170	10,671	-0.02(-0.63%)
Jan 04, 2022	3.240	3.270	3.180	3.190	3,218	-0.02(-0.62%)

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.