Indicators

Aware Inc (NQ: AWRE )

1.869 +0.029 (+1.58%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.000	4.152	3.911	4.010	20,300	-0.03(-0.74%)
Jan 28, 2021	4.260	4.320	3.860	4.040	44,621	-0.16(-3.81%)
Jan 27, 2021	4.320	4.320	4.050	4.200	106,356	-0.16(-3.67%)
Jan 26, 2021	4.400	4.500	4.300	4.360	70,382	+0.02(+0.46%)
Jan 25, 2021	4.340	4.372	4.200	4.340	51,071	+0.06(+1.40%)
Jan 22, 2021	4.250	4.280	4.210	4.280	70,700	-0.01(-0.23%)
Jan 21, 2021	4.350	4.410	4.250	4.290	44,759	-0.06(-1.38%)
Jan 20, 2021	4.450	4.700	4.350	4.350	82,890	-0.06(-1.36%)
Jan 19, 2021	4.500	4.500	4.340	4.410	86,262	-0.03(-0.68%)
Jan 15, 2021	4.460	4.500	4.350	4.440	75,100	+0.05(+1.14%)
Jan 14, 2021	4.350	4.520	4.348	4.390	90,673	+0.09(+2.09%)
Jan 13, 2021	3.980	4.380	3.970	4.300	145,803	+0.33(+8.31%)
Jan 12, 2021	3.950	4.060	3.950	3.970	19,380	+0.02(+0.51%)
Jan 11, 2021	4.000	4.000	3.930	3.950	28,743	-0.11(-2.71%)
Jan 08, 2021	4.040	4.152	3.750	4.060	48,800	+0.08(+2.01%)
Jan 07, 2021	3.570	4.020	3.570	3.980	132,656	+0.41(+11.48%)
Jan 06, 2021	3.530	3.630	3.360	3.570	25,362	+0.10(+2.88%)
Jan 05, 2021	3.410	3.520	3.410	3.470	12,297	+0.06(+1.76%)

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.