Indicators

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.7862	0.8088	0.7772	0.7952	18,194	-0.02(-2.22%)
Feb 26, 2009	0.7636	0.8133	0.7636	0.8133	7,394	+0.05(+6.51%)
Feb 25, 2009	0.8495	0.8495	0.7500	0.7636	38,562	-0.06(-7.65%)
Feb 24, 2009	0.7997	0.8359	0.7907	0.8269	26,768	+0.06(+7.65%)
Feb 23, 2009	0.7681	0.7952	0.7636	0.7681	30,320	-0.02(-2.86%)
Feb 20, 2009	0.8178	0.8178	0.7726	0.7907	20,401	-0.03(-3.31%)
Feb 19, 2009	0.8359	0.8449	0.8178	0.8178	16,822	-0.05(-5.73%)
Feb 18, 2009	0.8404	0.8678	0.8404	0.8675	15,375	+0.00(+0.00%)
Feb 17, 2009	0.8495	0.8675	0.8404	0.8675	6,639	-0.03(-3.52%)
Feb 13, 2009	0.8992	0.9263	0.8992	0.8992	7,064	-0.04(-3.86%)
Feb 12, 2009	0.9172	0.9714	0.8404	0.9353	56,356	-0.02(-2.36%)
Feb 11, 2009	0.9263	0.9624	0.9037	0.9579	30,415	+0.04(+3.92%)
Feb 10, 2009	0.9276	0.9293	0.9217	0.9217	6,371	-0.01(-1.45%)
Feb 09, 2009	0.8992	0.9353	0.8992	0.9353	3,211	+0.08(+8.95%)
Feb 06, 2009	0.8902	1.062	0.8540	0.8585	34,636	-0.07(-7.32%)
Feb 05, 2009	0.8765	0.9263	0.8675	0.9263	29,371	+0.07(+8.47%)
Feb 04, 2009	0.9308	0.9344	0.8133	0.8540	18,035	-0.06(-6.90%)
Feb 03, 2009	0.9217	1.021	0.8992	0.9172	52,581	-0.09(-9.37%)

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.