Dividends Calendar   Earnings Calendar

AWRE  |  Aware, Inc.

Aware, Inc.

Historical Data

Date Price Open High Low Vol Change ER
Jul 26, 2022 2.280 2.290
2.345
2.270
6.09K 0%
Jul 25, 2022 2.280 2.400
2.400
2.250
2.92K -1.72%
Jul 22, 2022 2.320 2.330
2.400
2.280
11.28K -2.52%
Jul 21, 2022 2.380 2.320
2.380
2.240
6.43K 2.59%
Jul 20, 2022 2.320 2.320
2.325
2.300
2.83K 0%
Jul 19, 2022 2.320 2.320
2.350
2.320
12.67K 0.22%
Jul 18, 2022 2.315 2.300
2.350
2.300
6.85K -1.07%
Jul 15, 2022 2.340 2.210
2.350
2.210
6.28K 2.18%
Jul 14, 2022 2.290 2.280
2.292
2.240
2.98K 0%
Jul 13, 2022 2.290 2.280
2.290
2.250
2.67K 0.88%
Jul 12, 2022 2.270 2.270
2.290
2.270
5.26K -1.3%
Jul 11, 2022 2.300 2.310
2.310
2.290
2.34K 0.44%
Jul 8, 2022 2.290 2.300
2.300
2.290
6.84K -2.35%
Jul 7, 2022 2.345 2.320
2.345
2.310
8.40K 3.76%
Jul 6, 2022 2.260 2.270
2.270
2.260
11.94K -0.88%
Jul 5, 2022 2.280 2.270
2.314
2.270
8.50K -1.72%
Jul 1, 2022 2.320 2.400
2.400
2.280
8.37K -2.52%
Jun 30, 2022 2.380 2.310
2.380
2.310
9.85K 3.93%
Jun 29, 2022 2.290 2.270
2.300
2.260
24.03K 1.78%
Jun 28, 2022 2.250 2.360
2.370
2.250
4.77K -3.85%
Jun 27, 2022 2.340 2.340
2.357
2.330
4.39K -0.43%


Jump to (Finance sites)

Other stocks 

cx  fb  mgm  pdco  bks  kr  omc  cyh  nav  usg  vsto  adi 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology