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 (%)
Aug 31, 2010	1.012	1.039	1.003	1.039	40,680	+0.03(+2.68%)
Aug 30, 2010	1.026	1.044	0.9940	1.012	84,017	-0.07(-6.67%)
Aug 27, 2010	1.003	1.084	0.9940	1.084	82,881	+0.09(+8.60%)
Aug 26, 2010	0.9895	1.008	0.9805	0.9986	8,434	+0.00(+0.45%)
Aug 25, 2010	0.9986	0.9986	0.9489	0.9940	11,265	-0.02(-2.22%)
Aug 24, 2010	1.003	1.030	0.9398	1.017	25,256	-0.03(-3.02%)
Aug 23, 2010	1.053	1.053	1.035	1.048	3,098	-0.02(-1.69%)
Aug 20, 2010	1.039	1.066	1.035	1.066	4,125	+0.03(+2.61%)
Aug 19, 2010	1.044	1.044	1.039	1.039	1,991	-0.02(-1.71%)
Aug 18, 2010	1.044	1.057	1.039	1.057	1,770	+0.00(+0.00%)
Aug 17, 2010	1.053	1.057	1.021	1.057	4,483	-0.03(-2.50%)
Aug 13, 2010	1.075	1.084	1.084	1.084	1,991	+0.01(+1.27%)
Aug 12, 2010	1.062	1.071	1.062	1.071	1,438	+0.01(+0.85%)
Aug 10, 2010	1.057	1.062	1.062	1.062	663	+0.02(+2.17%)
Aug 09, 2010	1.057	1.073	1.039	1.039	11,736	-0.03(-2.54%)
Aug 06, 2010	1.012	1.066	1.012	1.066	14,925	+0.02(+1.72%)
Aug 05, 2010	1.048	1.048	1.048	1.048	663	-0.04(-3.33%)
Aug 04, 2010	1.039	1.089	1.039	1.084	15,647	+0.03(+2.56%)
Aug 03, 2010	1.089	1.102	1.008	1.057	16,375	-0.03(-2.50%)

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.