Aware Historical Data - AWRE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aware AWRE NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0269 0.85% 3.18 3.21 3.06 3.16 3.15 18:00:14
more quote information »

AWRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.263.3633.063.17358k-0.0831-2.55%
1 Month3.223.373.063.239813k-0.0431-1.34%
3 Months3.35353.64853.063.255811k-0.1766-5.27%
6 Months3.634.143.063.449510k-0.4531-12.48%
1 Year44.1433.53239k-0.8231-20.58%
3 Years4.566.734.960025k-1.3831-30.33%
5 Years6.64446.992.814.553231k-3.4675-52.19%

AWRE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20193.1769+0.03+0.85%3.063.206369,720
Jul 18 20193.15-0.05-1.56%3.153.3122,404
Jul 17 20193.200.000.00%3.203.3631,245
Jul 16 20193.20-0.01-0.31%3.203.253,362
Jul 15 20193.21+0.01+0.31%3.203.362,526
Jul 12 20193.20-0.06-1.84%3.163.2611,771
Jul 11 20193.26-0.03-0.91%3.253.3726,734
Jul 10 20193.29+0.03+0.92%3.273.3521,940
Jul 09 20193.26-0.05-1.51%3.263.342,363
Jul 08 20193.3099+0.04+1.22%3.273.3228,711
Jul 05 20193.270.000.00%3.273.332,253
Jul 03 20193.270.000.00%3.273.2753
Jul 02 20193.27-0.03-0.91%3.273.33947
Jul 01 20193.30-0.02-0.60%3.303.343,330
Jun 28 20193.320.000.00%3.323.320
Jun 27 20193.32+0.04+1.37%3.303.3411,861
Jun 26 20193.275-0.03-0.76%3.263.3420,751
Jun 25 20193.30+0.05+1.54%3.253.318,432
Jun 24 20193.25+0.08+2.52%3.163.3312,659
Jun 21 20193.17-0.06-1.86%3.163.3251,139
Jun 20 20193.23+0.02+0.62%3.233.3558,939
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.