Indicators

Aware Inc (NQ: AWRE )

1.865 +0.055 (+3.04%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	1.545	1.545	1.491	1.505	48,876	+0.01(+0.63%)
Apr 28, 2011	1.532	1.545	1.496	1.496	1,991	-0.05(-3.22%)
Apr 27, 2011	1.455	1.550	1.441	1.545	35,882	+0.09(+5.88%)
Apr 26, 2011	1.423	1.459	1.423	1.459	15,434	+0.03(+2.22%)
Apr 25, 2011	1.423	1.428	1.419	1.428	8,126	+0.01(+0.64%)
Apr 21, 2011	1.473	1.473	1.378	1.419	24,754	-0.06(-3.98%)
Apr 20, 2011	1.450	1.478	1.450	1.478	442	+0.02(+1.55%)
Apr 19, 2011	1.459	1.473	1.446	1.455	18,354	-0.00(-0.31%)
Apr 18, 2011	1.432	1.459	1.432	1.459	8,299	+0.02(+1.25%)
Apr 15, 2011	1.468	1.469	1.423	1.441	52,503	-0.04(-2.71%)
Apr 14, 2011	1.527	1.536	1.468	1.481	66,865	-0.02(-1.54%)
Apr 13, 2011	1.527	1.527	1.505	1.505	28,565	-0.03(-1.77%)
Apr 12, 2011	1.464	1.581	1.464	1.532	31,515	+0.10(+6.94%)
Apr 11, 2011	1.441	1.441	1.414	1.432	13,803	+0.03(+2.26%)
Apr 08, 2011	1.428	1.432	1.401	1.401	26,337	+0.01(+0.98%)
Apr 07, 2011	1.378	1.387	1.371	1.387	25,465	+0.02(+1.66%)
Apr 06, 2011	1.410	1.423	1.337	1.365	59,023	-0.08(-5.33%)
Apr 05, 2011	1.496	1.496	1.441	1.441	17,594	-0.07(-4.78%)
Apr 04, 2011	1.396	1.568	1.396	1.514	15,496	-0.05(-2.90%)

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.