FinData: Historical Data for NASDAQ, AWRE

Saturday, 20 April 2024

Aware Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.670	1.710	1.670	1.690	55,700
13/10/22	1.660	1.720	1.660	1.720	4,300
12/10/22	1.700	1.769	1.660	1.730	10,400
11/10/22	1.750	1.750	1.630	1.630	12,800
10/10/22	1.760	1.810	1.755	1.760	8,100
07/10/22	1.730	1.790	1.670	1.770	6,400
06/10/22	1.805	1.840	1.700	1.740	12,700
05/10/22	1.810	1.835	1.780	1.780	10,700
04/10/22	1.915	1.915	1.770	1.810	13,400
03/10/22	1.820	1.850	1.800	1.820	12,900
30/09/22	1.820	1.860	1.780	1.780	30,200
29/09/22	1.780	1.860	1.780	1.840	12,400
28/09/22	1.850	1.900	1.850	1.850	37,700
26/09/22	1.880	1.910	1.840	1.900	8,600
23/09/22	1.960	1.960	1.880	1.880	19,400
22/09/22	2.010	2.010	1.950	1.960	9,800
21/09/22	2.010	2.010	1.990	2.010	6,800
20/09/22	1.970	2.010	1.950	2.000	16,800
19/09/22	2.060	2.100	2.000	2.020	11,200
16/09/22	2.010	2.110	1.970	2.110	47,600
15/09/22	2.000	2.020	2.000	2.020	4,600
14/09/22	2.000	2.040	2.000	2.010	9,800
13/09/22	2.030	2.050	2.010	2.010	10,200
12/09/22	2.030	2.075	2.030	2.030	9,300
09/09/22	2.020	2.060	2.000	2.030	11,800
08/09/22	2.020	2.080	2.020	2.020	49,400
07/09/22	2.010	2.050	2.000	2.000	12,000
06/09/22	2.060	2.060	2.000	2.000	16,800
02/09/22	2.020	2.170	2.020	2.060	17,800
01/09/22	2.060	2.120	2.000	2.120	10,800
31/08/22	2.140	2.140	2.050	2.070	6,800
30/08/22	2.050	2.160	2.050	2.160	6,900
29/08/22	2.080	2.110	2.040	2.090	12,000
26/08/22	2.070	2.170	2.060	2.130	40,800
25/08/22	2.140	2.195	2.079	2.155	37,500
24/08/22	2.120	2.160	2.115	2.140	2,300
23/08/22	2.100	2.160	2.100	2.160	1,400
22/08/22	2.060	2.170	2.060	2.170	7,000
19/08/22	2.140	2.229	2.120	2.200	4,400
18/08/22	2.150	2.230	2.120	2.230	6,600
17/08/22	2.080	2.250	2.080	2.170	14,600
16/08/22	2.310	2.310	2.130	2.130	19,800
15/08/22	2.260	2.500	2.210	2.330	47,700

Global Indices

No news available...

Currencies