StockSelector.com
  Research, Select, & Monitor Friday, July 19, 2019 9:07:41 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Aware Inc.$3.15($.05)(1.56%)

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

Your Target?


From 4/22/2019 to 7/18/2019 
Date Open High Low Close Volume
7/18/2019 3.310 3.310 3.150 3.150 22,400
7/17/2019 3.200 3.363 3.200 3.200 1,200
7/16/2019 3.250 3.250 3.200 3.200 3,300
7/15/2019 3.220 3.360 3.210 3.210 2,500
7/12/2019 3.260 3.260 3.160 3.160 11,800
7/11/2019 3.290 3.370 3.250 3.260 26,700
7/10/2019 3.330 3.350 3.270 3.290 21,900
7/9/2019 3.340 3.340 3.260 3.260 2,300
7/8/2019 3.320 3.320 3.270 3.310 28,700
7/5/2019 3.270 3.330 3.270 3.270 2,200
7/2/2019 3.310 3.330 3.270 3.270 900
7/1/2019 3.330 3.340 3.300 3.300 3,300
6/28/2019 3.340 3.340 3.300 3.320 13,200
6/27/2019 3.320 3.340 3.300 3.320 11,800
6/26/2019 3.340 3.340 3.260 3.275 20,700
6/25/2019 3.270 3.310 3.250 3.300 8,400
6/24/2019 3.160 3.330 3.160 3.250 12,600
6/21/2019 3.210 3.320 3.160 3.170 51,100
6/20/2019 3.350 3.350 3.230 3.230 58,900
6/19/2019 3.260 3.330 3.210 3.210 17,800
6/18/2019 3.324 3.324 3.270 3.270 700
6/17/2019 3.270 3.350 3.270 3.290 3,200
6/14/2019 3.330 3.350 3.280 3.280 7,200
6/13/2019 3.300 3.350 3.260 3.340 5,300
6/12/2019 3.300 3.340 3.230 3.270 29,200
6/11/2019 3.280 3.300 3.260 3.260 7,800
6/10/2019 3.230 3.290 3.210 3.250 10,200
6/7/2019 3.290 3.300 3.230 3.270 13,400
6/6/2019 3.300 3.330 3.210 3.220 8,800
6/5/2019 3.254 3.335 3.210 3.210 16,800
6/4/2019 3.230 3.320 3.200 3.240 16,300
6/3/2019 3.324 3.350 3.266 3.295 6,000
5/31/2019 3.211 3.330 3.211 3.300 11,400
5/30/2019 3.200 3.200 3.200 3.200 200
5/29/2019 3.200 3.285 3.200 3.210 7,000
5/28/2019 3.250 3.330 3.200 3.200 2,200
5/24/2019 3.250 3.330 3.200 3.200 3,600
5/22/2019 3.210 3.260 3.200 3.200 5,500
5/21/2019 3.218 3.260 3.210 3.260 2,900
5/20/2019 3.250 3.250 3.210 3.212 4,000
5/17/2019 3.210 3.250 3.150 3.240 6,400
5/16/2019 3.220 3.250 3.220 3.226 4,300
5/15/2019 3.290 3.325 3.210 3.230 5,500
5/14/2019 3.240 3.300 3.240 3.290 5,900
5/13/2019 3.290 3.300 3.200 3.200 4,400
5/10/2019 3.330 3.350 3.250 3.250 6,100
5/9/2019 3.250 3.310 3.250 3.310 32,300
5/8/2019 3.340 3.493 3.230 3.250 45,000
5/7/2019 3.350 3.649 3.320 3.320 16,600
5/6/2019 3.400 3.500 3.350 3.350 5,200
5/3/2019 3.370 3.490 3.370 3.470 10,300
5/2/2019 3.350 3.400 3.310 3.350 3,100
5/1/2019 3.350 3.483 3.310 3.310 16,500
4/30/2019 3.307 3.330 3.307 3.320 1,300
4/29/2019 3.300 3.360 3.300 3.320 3,800
4/26/2019 3.354 3.354 3.300 3.310 2,900
4/25/2019 3.300 3.320 3.300 3.320 300
4/24/2019 3.310 3.344 3.300 3.300 5,500
4/23/2019 3.300 3.380 3.250 3.310 13,500
4/22/2019 3.430 3.482 3.325 3.340 11,600


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 - 2019 StockSelector.com. All rights reserved.