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 28, 2023	1.680	1.700	1.660	1.660	2,679	-0.02(-1.19%)
Apr 27, 2023	1.680	1.680	1.670	1.680	1,073	+0.00(+0.00%)
Apr 26, 2023	1.690	1.690	1.660	1.680	573	+0.04(+2.44%)
Apr 25, 2023	1.690	1.690	1.640	1.640	9,741	-0.03(-1.80%)
Apr 24, 2023	1.690	1.690	1.670	1.670	3,982	-0.01(-0.60%)
Apr 21, 2023	1.690	1.690	1.650	1.680	3,082	-0.02(-0.88%)
Apr 20, 2023	1.760	1.760	1.680	1.695	10,976	-0.04(-2.59%)
Apr 19, 2023	1.750	1.790	1.700	1.740	60,008	-0.01(-0.57%)
Apr 18, 2023	1.750	1.795	1.730	1.750	8,907	+0.02(+1.16%)
Apr 17, 2023	1.740	1.750	1.730	1.730	2,285	-0.01(-0.57%)
Apr 14, 2023	1.760	1.760	1.706	1.740	7,037	+0.03(+1.75%)
Apr 13, 2023	1.650	1.780	1.650	1.710	30,063	+0.04(+2.40%)
Apr 12, 2023	1.650	1.710	1.650	1.670	61,268	-0.01(-0.42%)
Apr 11, 2023	1.720	1.730	1.677	1.677	6,257	-0.04(-2.21%)
Apr 10, 2023	1.840	1.840	1.680	1.715	36,172	-0.16(-8.29%)
Apr 06, 2023	1.847	1.890	1.800	1.870	3,720	+0.02(+1.08%)
Apr 05, 2023	1.820	1.860	1.730	1.850	7,494	+0.12(+6.94%)
Apr 04, 2023	1.730	1.800	1.730	1.730	51,297	-0.04(-2.26%)

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.