Indicators

Aware Inc (NQ: AWRE )

1.810 -0.080 (-4.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.820	2.820	2.767	2.800	10,066	-0.03(-0.88%)
Apr 28, 2022	2.890	2.890	2.760	2.825	6,705	-0.03(-1.22%)
Apr 27, 2022	2.830	2.860	2.770	2.860	4,119	+0.06(+2.14%)
Apr 26, 2022	2.770	2.850	2.760	2.800	33,994	-0.02(-0.71%)
Apr 25, 2022	2.780	2.830	2.720	2.820	1,971	+0.05(+1.81%)
Apr 22, 2022	2.770	2.890	2.760	2.770	14,967	-0.04(-1.42%)
Apr 21, 2022	2.882	2.882	2.810	2.810	3,787	-0.04(-1.40%)
Apr 20, 2022	2.860	2.930	2.810	2.850	3,086	+0.05(+1.79%)
Apr 19, 2022	2.810	3.010	2.800	2.800	13,422	+0.00(+0.00%)
Apr 18, 2022	2.780	3.000	2.730	2.800	6,664	+0.09(+3.32%)
Apr 14, 2022	3.000	3.000	2.710	2.710	33,154	-0.26(-8.76%)
Apr 13, 2022	2.770	3.100	2.767	2.970	56,491	+0.19(+6.84%)
Apr 12, 2022	2.880	2.965	2.780	2.780	11,655	-0.03(-1.07%)
Apr 11, 2022	2.630	2.810	2.630	2.810	16,394	+0.05(+1.81%)
Apr 08, 2022	2.770	2.790	2.701	2.760	13,755	-0.01(-0.36%)
Apr 07, 2022	2.770	2.812	2.735	2.770	5,151	+0.00(+0.00%)
Apr 06, 2022	2.900	2.900	2.750	2.770	28,007	-0.13(-4.48%)
Apr 05, 2022	2.930	3.000	2.900	2.900	6,013	-0.06(-2.03%)
Apr 04, 2022	2.940	3.090	2.940	2.960	16,545	-0.01(-0.34%)

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.