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 (%)
Mar 31, 2009	0.9489	0.9534	0.9443	0.9489	532,516	+0.00(+0.00%)
Mar 30, 2009	0.9443	0.9489	0.9398	0.9489	340,783	-0.02(-2.33%)
Mar 26, 2009	0.9443	0.9940	0.9398	0.9714	196,000	+0.02(+1.90%)
Mar 25, 2009	0.9443	0.9850	0.9443	0.9534	234,266	+0.01(+0.96%)
Mar 24, 2009	0.9443	0.9534	0.9398	0.9443	165,524	-0.00(-0.48%)
Mar 23, 2009	0.9624	0.9714	0.9127	0.9489	84,949	+0.02(+2.44%)
Mar 20, 2009	0.8901	0.9263	0.8811	0.9263	41,395	+0.02(+2.50%)
Mar 19, 2009	0.8811	0.9127	0.8992	0.9037	84,544	+0.03(+3.09%)
Mar 18, 2009	0.8811	0.8992	0.8766	0.8766	28,860	-0.00(-0.51%)
Mar 17, 2009	0.8630	0.9263	0.8630	0.8811	103,373	+0.01(+1.04%)
Mar 16, 2009	0.8811	0.9037	0.8630	0.8720	12,112	-0.03(-3.02%)
Mar 13, 2009	0.8811	0.9037	0.8811	0.8992	24,462	+0.00(+0.51%)
Mar 12, 2009	0.8856	0.8992	0.8811	0.8946	15,071	-0.02(-2.46%)
Mar 11, 2009	0.8811	0.9172	0.8811	0.9172	22,222	+0.04(+4.10%)
Mar 10, 2009	0.9037	0.9037	0.8811	0.8811	62,633	+0.00(+0.00%)
Mar 09, 2009	0.8992	0.8992	0.8766	0.8811	55,841	-0.02(-2.01%)
Mar 06, 2009	0.9669	0.9714	0.8811	0.8992	144,079	-0.00(-0.50%)
Mar 05, 2009	0.8856	1.001	0.8856	0.9037	100,275	+0.14(+19.05%)
Mar 04, 2009	0.7772	0.7772	0.7455	0.7591	7,524	+0.01(+1.20%)

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.