We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Aware Inc | NASDAQ:AWRE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.24 | -11.59% | 1.83 | 1.81 | 1.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.97 | 1.74 | 1.97 | 115,037 | 00:57:02 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.83 | -0.24 | -11.59% | 1.74 | 1.97 | 115,027 |
| 02 May 2024 | 2.07 | -0.03 | -1.43% | 2.0105 | 2.177 | 96,244 |
| 01 May 2024 | 2.10 | 0.14 | 7.14% | 1.97 | 2.1666 | 94,172 |
| 30 Apr 2024 | 1.96 | 0.10 | 5.38% | 1.80 | 2.05 | 166,755 |
| 29 Apr 2024 | 1.86 | 0.15 | 8.77% | 1.70 | 1.87 | 21,441 |
| 26 Apr 2024 | 1.71 | -0.02 | -1.16% | 1.63 | 1.73 | 11,619 |
| 25 Apr 2024 | 1.73 | -0.02 | -1.14% | 1.68 | 1.80 | 32,951 |
| 24 Apr 2024 | 1.75 | 0.05 | 2.94% | 1.68 | 1.75 | 27,965 |
| 23 Apr 2024 | 1.70 | -0.02 | -1.16% | 1.66 | 1.755 | 23,787 |
| 22 Apr 2024 | 1.72 | 0.01 | 0.58% | 1.68 | 1.7352 | 26,482 |
| 19 Apr 2024 | 1.71 | 0.02 | 1.18% | 1.66 | 1.77 | 23,591 |
| 18 Apr 2024 | 1.69 | 0.01 | 0.60% | 1.65 | 1.71 | 21,893 |
| 17 Apr 2024 | 1.68 | -0.04 | -2.33% | 1.65 | 1.7509 | 57,545 |
| 16 Apr 2024 | 1.72 | 0.09 | 5.52% | 1.60 | 1.74 | 41,720 |
| 15 Apr 2024 | 1.63 | -0.08 | -4.68% | 1.61 | 1.6989 | 14,670 |
| 12 Apr 2024 | 1.71 | -0.06 | -3.12% | 1.68 | 1.7898 | 24,859 |
| 11 Apr 2024 | 1.765 | -0.03 | -1.40% | 1.75 | 1.7932 | 7,279 |
| 10 Apr 2024 | 1.79 | -0.03 | -1.65% | 1.75 | 1.83 | 20,227 |
| 09 Apr 2024 | 1.82 | 0.00 | 0.00% | 1.75 | 1.85 | 18,916 |
| 08 Apr 2024 | 1.82 | 0.02 | 1.11% | 1.76 | 1.8331 | 42,727 |
| 05 Apr 2024 | 1.80 | 0.03 | 1.69% | 1.74 | 1.80 | 14,757 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.73 | 2.177 | 1.63 | 2.01 | 78,046 | 0.10 | 5.78% |
| 1 Month | 1.75 | 2.177 | 1.60 | 1.87 | 39,439 | 0.08 | 4.57% |
| 3 Months | 1.69 | 2.177 | 1.53 | 1.83 | 55,618 | 0.14 | 8.28% |
| 6 Months | 1.62 | 2.177 | 1.50 | 1.74 | 51,873 | 0.21 | 12.96% |
| 1 Year | 1.70 | 2.177 | 1.05 | 1.63 | 51,962 | 0.13 | 7.65% |
| 3 Years | 3.51 | 4.27 | 1.05 | 2.26 | 37,932 | -1.68 | -47.86% |
| 5 Years | 3.35 | 6.52 | 1.05 | 2.72 | 33,905 | -1.52 | -45.37% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
