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 (%)
Sep 30, 2002	0.9398	0.9669	0.9353	0.9398	111,350	-0.04(-4.15%)
Sep 27, 2002	1.012	1.012	0.9534	0.9805	128,144	-0.04(-3.51%)
Sep 26, 2002	1.012	1.039	0.9398	1.016	272,887	-0.00(-0.49%)
Sep 25, 2002	1.021	1.061	1.012	1.021	252,481	+0.00(+0.44%)
Sep 24, 2002	1.017	1.030	1.008	1.017	14,739,881	+0.01(+0.90%)
Sep 23, 2002	1.017	1.066	0.9986	1.008	2,240,860	-0.01(-0.93%)
Sep 20, 2002	0.9805	1.044	0.9805	1.017	229,065	+0.02(+2.32%)
Sep 19, 2002	0.9986	0.9986	0.9714	0.9940	282,846	+0.00(+0.46%)
Sep 18, 2002	1.048	1.048	0.9579	0.9895	834,374	-0.07(-6.81%)
Sep 17, 2002	1.053	1.102	1.039	1.062	124,381	+0.01(+0.86%)
Sep 16, 2002	1.084	1.093	1.030	1.053	55,993	-0.03(-2.92%)
Sep 13, 2002	1.139	1.152	1.084	1.084	106,012	-0.06(-5.51%)
Sep 12, 2002	1.256	1.256	1.130	1.148	40,722	-0.10(-8.30%)
Sep 11, 2002	1.184	1.261	1.175	1.252	21,467	+0.03(+2.59%)
Sep 10, 2002	1.107	1.243	1.107	1.220	82,330	+0.10(+9.31%)
Sep 09, 2002	1.152	1.179	1.098	1.116	31,759	-0.09(-7.84%)
Sep 06, 2002	1.084	1.211	1.084	1.211	76,576	+0.09(+8.50%)
Sep 05, 2002	1.107	1.130	1.084	1.116	57,543	-0.04(-3.14%)
Sep 04, 2002	1.107	1.152	1.084	1.152	59,977	+0.06(+5.81%)

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.