Indicators

Aware Inc (NQ: AWRE )

1.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	2.711	2.711	2.508	2.584	585,518	-0.10(-3.87%)
Jan 28, 2005	2.241	2.688	2.241	2.688	597,029	+0.40(+17.59%)
Jan 27, 2005	2.205	2.327	2.182	2.286	139,575	+0.03(+1.20%)
Jan 26, 2005	2.160	2.273	2.110	2.259	154,308	+0.09(+4.15%)
Jan 25, 2005	2.155	2.205	2.151	2.169	26,669	+0.00(+0.02%)
Jan 24, 2005	2.209	2.259	2.160	2.169	68,166	-0.09(-3.81%)
Jan 21, 2005	2.219	2.255	2.142	2.255	109,730	+0.02(+0.81%)
Jan 20, 2005	2.042	2.241	2.042	2.237	113,804	+0.09(+4.21%)
Jan 19, 2005	2.151	2.160	2.033	2.146	105,961	+0.00(+0.00%)
Jan 18, 2005	2.182	2.182	1.943	2.146	90,010	+0.02(+1.06%)
Jan 14, 2005	2.097	2.137	2.078	2.124	47,271	+0.00(+0.00%)
Jan 13, 2005	2.137	2.137	2.069	2.124	32,921	-0.02(-1.05%)
Jan 12, 2005	2.241	2.241	2.092	2.146	80,082	+0.10(+5.09%)
Jan 11, 2005	2.029	2.065	1.997	2.042	81,244	+0.02(+1.12%)
Jan 10, 2005	1.911	2.029	1.911	2.020	37,449	+0.04(+1.82%)
Jan 07, 2005	1.866	1.993	1.866	1.984	114,557	-0.05(-2.44%)
Jan 06, 2005	2.205	2.205	2.006	2.033	114,942	-0.10(-4.86%)
Jan 05, 2005	2.119	2.173	2.119	2.137	27,332	-0.05(-2.27%)
Jan 04, 2005	2.241	2.241	2.119	2.187	89,530	-0.03(-1.22%)

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.