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 30, 2015	5.050	5.090	4.880	4.880	38,050	-0.20(-3.94%)
Jan 29, 2015	4.970	5.090	4.940	5.080	85,236	+0.10(+2.01%)
Jan 28, 2015	4.960	5.190	4.941	4.980	142,841	+0.02(+0.40%)
Jan 27, 2015	4.750	4.970	4.710	4.960	62,386	+0.22(+4.64%)
Jan 26, 2015	4.620	4.889	4.620	4.740	56,672	+0.15(+3.27%)
Jan 23, 2015	4.550	4.630	4.550	4.590	14,754	+0.03(+0.66%)
Jan 22, 2015	4.570	4.620	4.550	4.560	8,578	+0.03(+0.66%)
Jan 21, 2015	4.800	4.800	4.530	4.530	11,286	-0.25(-5.23%)
Jan 20, 2015	4.450	4.780	4.450	4.780	54,027	+0.31(+6.94%)
Jan 16, 2015	4.380	4.590	4.350	4.470	25,036	+0.05(+1.13%)
Jan 15, 2015	4.580	4.650	4.400	4.420	31,663	-0.09(-2.00%)
Jan 14, 2015	4.530	4.630	4.510	4.510	10,880	-0.03(-0.66%)
Jan 13, 2015	4.700	4.700	4.500	4.540	34,754	-0.07(-1.52%)
Jan 12, 2015	4.580	4.630	4.580	4.610	13,315	+0.03(+0.66%)
Jan 09, 2015	4.560	4.720	4.540	4.580	31,265	+0.02(+0.44%)
Jan 08, 2015	4.540	4.600	4.510	4.560	15,443	+0.06(+1.33%)
Jan 07, 2015	4.530	4.554	4.450	4.500	14,364	+0.02(+0.45%)
Jan 06, 2015	4.530	4.540	4.460	4.480	39,785	-0.05(-1.10%)
Jan 05, 2015	4.570	4.646	4.520	4.530	30,611	+0.03(+0.67%)

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.