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 (%)
Feb 26, 2021	4.620	4.680	4.440	4.440	46,200	-0.11(-2.42%)
Feb 25, 2021	4.670	4.805	4.550	4.550	21,622	-0.18(-3.81%)
Feb 24, 2021	4.660	4.790	4.660	4.730	32,510	+0.04(+0.85%)
Feb 23, 2021	4.750	4.810	4.570	4.690	63,236	-0.06(-1.26%)
Feb 22, 2021	4.750	4.950	4.750	4.750	53,290	-0.22(-4.43%)
Feb 19, 2021	4.950	5.072	4.870	4.970	76,700	+0.11(+2.26%)
Feb 18, 2021	4.800	5.100	4.780	4.860	87,896	+0.05(+1.04%)
Feb 17, 2021	4.900	4.900	4.720	4.810	62,371	-0.09(-1.84%)
Feb 16, 2021	4.970	5.010	4.810	4.900	103,325	+0.02(+0.41%)
Feb 12, 2021	4.800	4.890	4.650	4.880	120,600	+0.07(+1.46%)
Feb 11, 2021	4.940	5.149	4.760	4.810	224,750	-0.08(-1.64%)
Feb 10, 2021	5.210	5.530	4.500	4.890	627,262	-1.10(-18.36%)
Feb 09, 2021	6.100	6.520	5.770	5.990	767,191	+0.61(+11.34%)
Feb 08, 2021	4.990	5.440	4.900	5.380	283,750	+0.67(+14.23%)
Feb 05, 2021	4.610	4.720	4.560	4.710	53,100	+0.20(+4.43%)
Feb 04, 2021	4.480	4.690	4.350	4.510	111,145	+0.09(+2.04%)
Feb 03, 2021	4.010	4.480	4.000	4.420	87,067	+0.38(+9.41%)
Feb 02, 2021	4.037	4.073	3.891	4.040	17,701	+0.08(+2.02%)

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.