Indicators

Aware Inc (NQ: AWRE )

1.770 -0.070 (-3.80%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.150	4.250	4.150	4.150	7,905	+0.00(+0.00%)
Feb 27, 2018	4.200	4.250	4.051	4.150	40,281	-0.10(-2.35%)
Feb 26, 2018	4.200	4.350	4.200	4.250	28,145	+0.00(+0.00%)
Feb 23, 2018	4.300	4.400	4.250	4.250	11,679	-0.05(-1.16%)
Feb 22, 2018		4.400	4.300	4.300	9,198	-0.10(-2.27%)
Feb 21, 2018	4.450	4.450	4.300	4.400	1,823	-0.05(-1.12%)
Feb 20, 2018	4.600	4.600	4.450	4.450	23,469	-0.08(-1.77%)
Feb 16, 2018		4.530	4.530	4.530	0	+0.08(+1.80%)
Feb 15, 2018	4.400	4.450	4.300	4.450	17,455	+0.11(+2.54%)
Feb 14, 2018	4.350	4.400	4.260	4.340	9,090	+0.04(+0.92%)
Feb 13, 2018	4.251	4.400	4.251	4.300	2,041	+0.00(+0.00%)
Feb 12, 2018	4.309	4.325	4.250	4.300	12,110	-0.05(-1.15%)
Feb 09, 2018	4.250	4.350	4.250	4.350	5,653	+0.10(+2.35%)
Feb 08, 2018	4.300	4.350	4.250	4.250	8,096	-0.15(-3.41%)
Feb 07, 2018	4.350	4.350	4.350	4.400	4,743	+0.05(+1.15%)
Feb 06, 2018	4.250	4.350	3.700	4.350	14,501	+0.05(+1.19%)
Feb 05, 2018	4.350	4.350	4.250	4.299	10,498	-0.05(-1.17%)
Feb 02, 2018	4.500	4.550	4.350	4.350	15,547	-0.20(-4.34%)

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.