Indicators

Aware Inc (NQ: AWRE )

1.820 -0.010 (-0.55%)

Streaming Delayed Price Updated: 3:20 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.750	1.810	1.745	1.810	2,411	+0.11(+6.47%)
Jan 30, 2023	1.780	1.790	1.660	1.700	15,332	-0.08(-4.49%)
Jan 27, 2023	1.720	1.780	1.720	1.780	6,168	+0.06(+3.49%)
Jan 26, 2023	1.780	1.780	1.680	1.720	56,414	-0.03(-1.71%)
Jan 25, 2023	1.700	1.750	1.690	1.750	10,635	+0.02(+1.16%)
Jan 24, 2023	1.690	1.790	1.690	1.730	13,835	+0.06(+3.59%)
Jan 23, 2023	1.750	1.826	1.670	1.670	16,348	-0.05(-2.91%)
Jan 20, 2023	1.710	1.720	1.700	1.720	3,204	+0.03(+1.78%)
Jan 19, 2023	1.780	1.780	1.660	1.690	21,104	-0.02(-1.17%)
Jan 18, 2023	1.750	1.816	1.710	1.710	20,728	-0.05(-2.84%)
Jan 17, 2023	1.740	1.770	1.740	1.760	5,797	+0.06(+3.53%)
Jan 13, 2023	1.820	1.820	1.700	1.700	41,337	-0.07(-3.95%)
Jan 12, 2023	1.837	1.840	1.720	1.770	59,716	+0.07(+4.12%)
Jan 11, 2023	1.730	1.750	1.700	1.700	11,185	-0.01(-0.58%)
Jan 10, 2023	1.700	1.750	1.700	1.710	15,430	-0.09(-5.00%)
Jan 09, 2023	1.800	1.800	1.750	1.800	7,495	+0.05(+2.86%)
Jan 06, 2023	1.730	1.757	1.700	1.750	34,304	+0.03(+1.74%)
Jan 05, 2023	1.760	1.760	1.680	1.720	15,327	+0.07(+4.56%)
Jan 04, 2023	1.710	1.760	1.630	1.645	24,856	-0.06(-3.80%)

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.