AWRE

Aware Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aware Inc AWRE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.23% 4.28 16:21:01
Open Price Low Price High Price Close Price Prev Close
4.25 4.21 4.28 4.28 4.29
more quote information »

AWRE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.464.704.214.3872,262-0.18-4.04%
1 Month3.604.703.064.1250,0290.6818.89%
3 Months2.674.702.543.4049,1491.6160.3%
6 Months3.444.702.543.1733,7670.8424.42%
1 Year3.444.702.023.1127,1790.8424.42%
3 Years4.354.702.023.3016,575-0.07-1.61%
5 Years2.976.702.024.3323,0761.3144.11%

AWRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 4.29 -0.06 -1.38% 4.35 4.41 4.25 44,759
Jan 20 2021 4.35 -0.06 -1.36% 4.45 4.70 4.35 82,890
Jan 19 2021 4.41 -0.03 -0.68% 4.50 4.50 4.34 86,257
Jan 15 2021 4.44 0.05 1.14% 4.46 4.50 4.35 75,141
Jan 14 2021 4.39 0.09 2.09% 4.35 4.52 4.3481 90,673
Jan 13 2021 4.30 0.33 8.31% 3.98 4.38 3.9735 145,802
Jan 12 2021 3.97 0.02 0.51% 3.95 4.0599 3.95 19,380
Jan 11 2021 3.95 -0.11 -2.71% 4.00 4.00 3.93 28,715
Jan 08 2021 4.06 0.08 2.14% 4.04 4.1522 3.75 48,876
Jan 08 2021 3.975 -0.01 -0.13% 4.04 4.04 3.9379 3,595
Jan 07 2021 3.98 0.41 11.48% 3.57 4.02 3.57 132,656
Jan 06 2021 3.57 0.10 2.88% 3.53 3.63 3.36 25,362
Jan 05 2021 3.47 0.06 1.76% 3.41 3.52 3.41 12,297
Jan 04 2021 3.41 -0.09 -2.57% 3.56 3.57 3.41 12,561
Dec 31 2020 3.50 0.08 2.34% 3.06 3.5428 3.06 21,841
Dec 30 2020 3.42 -0.09 -2.56% 3.56 3.63 3.42 46,033
Dec 29 2020 3.51 0.02 0.57% 3.43 3.54 3.42 13,645
Dec 28 2020 3.49 -0.05 -1.41% 3.60 3.60 3.49 11,188
Dec 24 2020 3.54 -0.02 -0.56% 3.53 3.60 3.46 4,348
Dec 23 2020 3.56 0.06 1.71% 3.50 3.6343 3.41 37,190
Dec 22 2020 3.50 -0.14 -3.85% 3.65 3.65 3.32 29,504
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.