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 (%)
Oct 31, 2011	1.315	1.337	1.288	1.337	1,952	-0.01(-0.67%)
Oct 28, 2011	1.309	1.346	1.270	1.346	3,563	+0.07(+5.67%)
Oct 27, 2011	1.283	1.333	1.252	1.274	44,319	+0.01(+1.08%)
Oct 26, 2011	1.247	1.261	1.189	1.261	5,420	+0.02(+1.82%)
Oct 24, 2011	1.175	1.238	1.238	1.238	18,369	+0.06(+5.38%)
Oct 21, 2011	1.175	1.175	1.175	1.175	1,327	-0.02(-1.88%)
Oct 20, 2011	1.184	1.197	1.175	1.197	15,952	+0.02(+1.92%)
Oct 19, 2011	1.175	1.188	1.175	1.175	4,621	+0.00(+0.00%)
Oct 18, 2011	1.139	1.197	1.139	1.175	5,754	-0.04(-2.97%)
Oct 17, 2011	1.170	1.211	1.154	1.211	6,639	+0.03(+2.27%)
Oct 14, 2011	1.197	1.197	1.179	1.184	2,655	+0.01(+0.77%)
Oct 13, 2011	1.175	1.234	1.134	1.175	28,127	+0.00(+0.00%)
Oct 12, 2011	1.161	1.179	1.161	1.175	13,943	+0.03(+2.77%)
Oct 11, 2011	1.134	1.161	1.134	1.143	3,795	-0.07(-5.60%)
Oct 10, 2011	1.166	1.211	1.166	1.211	3,096	-0.02(-1.83%)
Oct 07, 2011	1.243	1.243	1.134	1.234	3,784	-0.01(-0.73%)
Oct 06, 2011	1.195	1.243	1.179	1.243	20,861	+0.07(+6.18%)
Oct 05, 2011	1.089	1.175	1.066	1.170	143,153	+0.03(+2.37%)
Oct 04, 2011	1.084	1.356	1.066	1.143	272,991	+0.04(+3.26%)

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.