Indicators

Aware Inc (NQ: AWRE )

1.860 +0.020 (+1.09%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	1.929	1.957	1.821	1.898	111,288	-0.07(-3.45%)
Dec 28, 2007	1.934	2.024	1.934	1.965	46,171	+0.00(+0.00%)
Dec 27, 2007	1.988	2.015	1.937	1.965	55,918	-0.05(-2.68%)
Dec 26, 2007	1.979	2.051	1.979	2.020	81,180	+0.05(+2.76%)
Dec 24, 2007	1.929	1.965	1.871	1.965	25,108	+0.05(+2.84%)
Dec 21, 2007	1.988	1.988	1.911	1.911	65,683	-0.04(-1.86%)
Dec 20, 2007	1.988	1.988	1.916	1.947	44,733	-0.02(-0.92%)
Dec 19, 2007	2.024	2.024	1.956	1.965	60,721	+0.01(+0.46%)
Dec 18, 2007	1.889	1.956	1.889	1.956	42,634	+0.05(+2.36%)
Dec 17, 2007	1.947	1.970	1.880	1.911	67,179	-0.04(-1.86%)
Dec 14, 2007	2.024	2.065	1.947	1.947	86,551	-0.10(-4.86%)
Dec 13, 2007	2.119	2.119	2.033	2.047	37,801	-0.09(-4.23%)
Dec 12, 2007	2.128	2.169	2.119	2.137	37,484	-0.00(-0.21%)
Dec 11, 2007	2.092	2.151	2.092	2.142	18,329	+0.09(+4.18%)
Dec 10, 2007	2.092	2.115	2.038	2.056	65,523	-0.05(-2.15%)
Dec 07, 2007	2.101	2.124	2.056	2.101	40,643	-0.01(-0.43%)
Dec 06, 2007	2.083	2.119	2.055	2.110	22,769	+0.01(+0.65%)
Dec 05, 2007	2.137	2.178	2.078	2.097	51,839	-0.02(-0.85%)
Dec 04, 2007	2.128	2.250	2.056	2.115	74,086	-0.01(-0.43%)

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.