Indicators

Aware Inc (NQ: AWRE )

1.710 -0.020 (-1.16%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.763	1.890	1.763	1.870	24,744	+0.07(+3.89%)
Mar 27, 2024	1.790	1.820	1.760	1.800	36,583	+0.01(+0.56%)
Mar 26, 2024	1.840	1.860	1.790	1.790	21,077	+0.01(+0.56%)
Mar 25, 2024	1.690	1.900	1.690	1.780	40,299	+0.05(+2.89%)
Mar 22, 2024	1.810	1.870	1.700	1.730	19,354	-0.05(-2.81%)
Mar 21, 2024	1.750	1.870	1.725	1.780	68,908	-0.03(-1.66%)
Mar 20, 2024	1.770	1.850	1.770	1.810	109,907	+0.03(+1.69%)
Mar 19, 2024	1.690	2.000	1.690	1.780	140,784	+0.08(+4.71%)
Mar 18, 2024	1.800	1.800	1.650	1.700	134,825	+0.04(+2.41%)
Mar 15, 2024	1.620	1.690	1.530	1.660	87,849	+0.06(+3.75%)
Mar 14, 2024	1.640	1.655	1.530	1.600	129,310	-0.02(-1.23%)
Mar 13, 2024	1.680	1.694	1.580	1.620	206,365	-0.19(-10.50%)
Mar 12, 2024	1.800	1.889	1.760	1.810	105,079	+0.03(+1.69%)
Mar 11, 2024	1.820	1.820	1.730	1.780	35,137	-0.05(-2.73%)
Mar 08, 2024	1.940	1.940	1.794	1.830	33,469	-0.13(-6.63%)
Mar 07, 2024	1.950	2.030	1.931	1.960	6,833	-0.01(-0.51%)
Mar 06, 2024	1.960	2.040	1.959	1.970	59,548	+0.02(+1.03%)
Mar 05, 2024	2.040	2.045	1.950	1.950	47,392	-0.07(-3.47%)
Mar 04, 2024	2.010	2.060	1.974	2.020	36,183	+0.05(+2.54%)

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.