We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Aware Inc | NASDAQ:AWRE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.005 | 0.33% | 1.525 | 1.37 | 1.58 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.53 | 1.4116 | 1.50 | 110,601 | 05:00:07 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 1.525 | 0.00 | 0.33% | 1.4116 | 1.53 | 110,601 |
| 19 Dec 2024 | 1.52 | 0.04 | 2.70% | 1.47 | 1.56 | 93,611 |
| 18 Dec 2024 | 1.48 | -0.03 | -1.99% | 1.47 | 1.55 | 101,960 |
| 17 Dec 2024 | 1.51 | 0.05 | 3.42% | 1.42 | 1.52 | 49,417 |
| 16 Dec 2024 | 1.46 | -0.06 | -3.95% | 1.41 | 1.53 | 94,537 |
| 13 Dec 2024 | 1.52 | -0.02 | -1.30% | 1.50 | 1.54 | 7,930 |
| 12 Dec 2024 | 1.54 | 0.05 | 3.36% | 1.47 | 1.54 | 53,269 |
| 11 Dec 2024 | 1.49 | -0.01 | -0.67% | 1.47 | 1.51 | 22,098 |
| 10 Dec 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.56 | 19,536 |
| 09 Dec 2024 | 1.55 | 0.00 | 0.00% | 1.50 | 1.59 | 94,493 |
| 06 Dec 2024 | 1.55 | -0.04 | -2.52% | 1.50 | 1.65 | 84,362 |
| 05 Dec 2024 | 1.59 | -0.07 | -4.22% | 1.58 | 1.69 | 47,858 |
| 04 Dec 2024 | 1.66 | 0.09 | 5.73% | 1.57 | 1.68 | 27,369 |
| 03 Dec 2024 | 1.57 | -0.01 | -0.63% | 1.555 | 1.61 | 17,285 |
| 02 Dec 2024 | 1.58 | -0.02 | -1.25% | 1.58 | 1.63 | 44,437 |
| 29 Nov 2024 | 1.60 | -0.03 | -1.84% | 1.57 | 1.65 | 10,001 |
| 27 Nov 2024 | 1.63 | -0.08 | -4.68% | 1.63 | 1.73 | 31,110 |
| 26 Nov 2024 | 1.71 | 0.10 | 6.21% | 1.5801 | 1.82 | 114,967 |
| 25 Nov 2024 | 1.61 | 0.11 | 7.33% | 1.4905 | 1.63 | 66,149 |
| 22 Nov 2024 | 1.50 | 0.00 | 0.00% | 1.46 | 1.53 | 16,892 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.54 | 1.56 | 1.41 | 1.49 | 68,188 | -0.015 | -0.97% |
| 1 Month | 1.50 | 1.82 | 1.41 | 1.56 | 51,688 | 0.025 | 1.67% |
| 3 Months | 1.94 | 2.15 | 1.35 | 1.63 | 46,944 | -0.415 | -21.39% |
| 6 Months | 1.82 | 2.97 | 1.35 | 1.96 | 51,679 | -0.295 | -16.21% |
| 1 Year | 1.67 | 2.97 | 1.35 | 1.88 | 50,787 | -0.145 | -8.68% |
| 3 Years | 3.30 | 3.80 | 1.05 | 1.86 | 39,702 | -1.78 | -53.79% |
| 5 Years | 3.37 | 6.52 | 1.05 | 2.57 | 38,431 | -1.85 | -54.75% |
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
