StockSelector.com
  Research, Select, & Monitor Friday, August 07, 2020 2:54:23 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Aware Inc.$2.87($.03)(1.03%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/13/2020 to 8/6/2020 
Date Open High Low Close Volume
8/6/2020 3.010 3.010 2.880 2.900 19,900
8/5/2020 3.000 3.014 2.906 2.950 22,900
8/4/2020 2.970 3.250 2.930 2.950 47,800
8/3/2020 2.990 3.065 2.900 2.945 15,000
7/31/2020 2.970 3.040 2.900 2.970 6,200
7/30/2020 2.900 2.990 2.900 2.980 1,500
7/29/2020 3.270 3.270 2.940 3.050 25,000
7/28/2020 3.290 3.350 3.240 3.350 1,600
7/27/2020 3.440 3.440 3.281 3.370 2,900
7/24/2020 3.060 3.420 3.060 3.420 3,800
7/23/2020 3.430 3.470 3.290 3.310 5,000
7/22/2020 3.401 3.470 3.175 3.379 12,300
7/21/2020 3.260 3.468 3.120 3.430 5,800
7/20/2020 3.440 3.490 3.350 3.450 10,100
7/17/2020 3.280 3.480 3.236 3.480 12,200
7/16/2020 3.200 3.340 3.200 3.220 7,900
7/15/2020 3.070 3.300 3.055 3.300 16,000
7/14/2020 3.020 3.190 3.000 3.190 19,000
7/13/2020 3.040 3.130 3.025 3.130 3,600
7/10/2020 2.945 2.989 2.940 2.989 4,100
7/9/2020 2.960 3.000 2.960 3.000 2,800
7/8/2020 3.000 3.070 2.810 2.965 17,900
7/7/2020 3.040 3.150 3.000 3.000 12,000
7/6/2020 3.080 3.185 3.080 3.175 7,300
7/2/2020 3.100 3.100 3.060 3.070 5,100
7/1/2020 3.140 3.180 3.090 3.090 700
6/30/2020 3.070 3.215 3.070 3.215 5,200
6/29/2020 3.070 3.240 3.030 3.070 14,900
6/26/2020 3.180 3.180 3.050 3.050 9,800
6/25/2020 3.050 3.180 3.000 3.090 27,600
6/24/2020 3.050 3.100 3.010 3.050 22,000
6/23/2020 3.291 3.291 3.080 3.130 11,400
6/22/2020 3.330 3.380 3.190 3.260 27,600
6/19/2020 3.280 3.440 3.280 3.280 15,700
6/18/2020 3.250 3.290 3.060 3.060 9,900
6/17/2020 3.270 3.388 3.200 3.240 6,700
6/16/2020 3.210 3.500 3.210 3.350 6,800
6/15/2020 3.350 3.400 3.185 3.210 9,400
6/12/2020 3.480 3.490 3.300 3.410 6,200
6/11/2020 3.540 3.540 3.300 3.336 20,500
6/10/2020 3.510 3.565 3.420 3.440 19,100
6/9/2020 3.530 3.750 3.530 3.570 8,500
6/8/2020 3.790 3.790 3.520 3.610 15,700
6/5/2020 3.640 3.680 3.420 3.680 11,100
6/4/2020 3.570 3.640 3.480 3.640 11,100
6/3/2020 3.390 3.590 3.370 3.528 13,500
6/2/2020 3.580 3.580 3.425 3.530 24,900
6/1/2020 3.580 3.630 3.500 3.500 14,700
5/29/2020 3.540 3.700 3.515 3.550 10,700
5/28/2020 3.590 3.879 3.580 3.610 72,900
5/27/2020 3.410 3.600 3.390 3.550 52,000
5/26/2020 3.470 3.480 3.210 3.360 25,500
5/22/2020 3.290 3.420 3.240 3.420 22,500
5/21/2020 3.480 3.480 3.330 3.330 20,100
5/20/2020 3.430 3.448 3.334 3.420 18,400
5/19/2020 2.960 3.490 2.960 3.280 46,000
5/18/2020 2.940 3.250 2.800 3.223 19,400
5/15/2020 2.850 2.995 2.850 2.940 10,600
5/14/2020 3.130 3.162 2.800 3.080 28,000
5/13/2020 3.260 3.350 3.114 3.230 19,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.