Aware Historical Data - AWRE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aware Inc AWRE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 3.34 0.00 0.00 0.00 3.34 03:59:41
more quote information »

AWRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.443.603.263.3766,743-0.10-2.91%
1 Month3.423.74943.263.4322,959-0.08-2.34%
3 Months3.453.74943.263.4513,433-0.11-3.19%
6 Months2.993.74942.663.1712,9420.3511.71%
1 Year3.764.142.663.2113,321-0.42-11.17%
3 Years5.205.402.664.1315,794-1.86-35.77%
5 Years4.456.702.664.4822,214-1.11-24.94%

AWRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 3.34 -0.02 -0.6% 3.36 3.40 3.26 85,791
Feb 13 2020 3.36 -0.03 -0.74% 3.40 3.40 3.36 15,787
Feb 12 2020 3.385 0.02 0.74% 3.36 3.60 3.36 162,412
Feb 11 2020 3.3603 -0.02 -0.58% 3.44 3.44 3.36 2,983
Feb 10 2020 3.38 -0.09 -2.59% 3.43 3.4779 3.36 18,612
Feb 07 2020 3.47 0.00 0.0% 3.48 3.50 3.47 1,653
Feb 06 2020 3.47 -0.01 -0.29% 3.50 3.50 3.47 1,618
Feb 05 2020 3.48 0.01 0.29% 3.4993 3.4993 3.4758 2,203
Feb 04 2020 3.4701 -0.03 -0.85% 3.50 3.51 3.47 8,442
Feb 03 2020 3.50 -0.12 -3.31% 3.60 3.615 3.50 8,788
Jan 31 2020 3.6198 -0.02 -0.55% 3.66 3.7494 3.60 21,420
Jan 30 2020 3.6399 0.04 1.11% 3.62 3.64 3.501 23,037
Jan 29 2020 3.60 0.21 6.26% 3.44 3.60 3.42 49,249
Jan 28 2020 3.388 0.03 0.83% 3.36 3.388 3.36 210
Jan 27 2020 3.36 -0.03 -0.88% 3.36 3.40 3.36 7,639
Jan 24 2020 3.39 -0.06 -1.74% 3.45 3.45 3.3754 5,573
Jan 23 2020 3.45 0.04 1.05% 3.44 3.45 3.3818 6,117
Jan 22 2020 3.414 -0.03 -0.76% 3.44 3.45 3.36 4,030
Jan 21 2020 3.44 -0.01 -0.29% 3.42 3.445 3.39 10,666
See More Historical Prices »


Your Recent History
NASDAQ
AWRE
Aware
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.