$4.88 -0.20 (%) Aware Inc - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
1/30/20155.055.094.884.8838,050
1/29/20154.975.094.945.0885,236
1/28/20154.965.194.944.98142,841
1/27/20154.754.974.714.9662,386
1/26/20154.624.894.624.7456,672
1/23/20154.554.634.554.5914,754
1/22/20154.574.624.554.568,578
1/21/20154.804.804.534.5311,286
1/20/20154.454.784.454.7854,027
1/16/20154.384.594.354.4725,036
1/15/20154.584.654.404.4231,663
1/14/20154.534.634.514.5110,880
1/13/20154.704.704.504.5434,754
1/12/20154.584.634.584.6113,315
1/9/20154.564.724.544.5831,265
1/8/20154.544.604.514.5615,443
1/7/20154.534.554.454.5014,364
1/6/20154.534.544.464.4839,785
1/5/20154.574.654.524.5330,611
1/2/20154.564.564.444.5023,650
12/31/20144.604.604.504.5435,691
12/30/20144.624.624.494.5936,189
12/29/20144.514.604.504.5864,049
12/26/20144.454.524.444.4834,505
12/24/20144.474.494.414.4524,342
12/23/20144.504.504.364.4433,458
12/22/20144.494.544.414.4613,898
12/19/20144.494.654.414.4453,855
12/18/20144.394.574.394.4431,436
12/17/20144.384.534.364.3937,901
12/16/20144.594.604.394.4041,099
12/15/20144.904.924.604.6364,168
12/12/20144.714.904.634.8765,107
12/11/20144.535.024.524.77342,221
12/10/20144.414.584.404.5086,129
12/9/20144.444.444.374.4423,288
12/8/20144.424.454.404.4029,432
12/5/20144.404.444.294.3914,001
12/4/20144.384.404.304.3918,193
12/3/20144.334.384.244.3432,350
12/2/20144.304.424.234.2941,143
12/1/20144.434.434.264.3426,715
11/28/20144.394.414.354.4117,774
11/26/20144.334.374.234.3150,275
11/25/20144.394.494.334.3417,957
11/24/20144.434.484.334.3630,472
11/21/20144.414.494.284.4039,670
11/20/20144.284.374.254.3626,807
11/19/20144.374.384.274.3022,389
11/18/20144.354.404.334.3432,047
11/17/20144.324.354.264.3561,419
11/14/20144.384.424.324.3618,056
11/13/20144.344.444.324.3545,824
11/12/20144.474.484.364.3761,542
11/11/20144.484.524.314.4487,896
11/10/20144.304.544.254.44141,686
11/7/20144.284.334.254.2930,080
11/6/20144.304.304.244.2847,924
11/5/20144.334.354.314.3133,457
11/4/20144.334.384.174.3057,903
11/3/20144.314.324.204.3184,580
10/31/20144.324.334.224.3254,166
10/30/20144.254.324.104.2926,635
10/29/20144.324.334.244.2964,966
10/28/20144.314.364.244.2970,104
10/27/20144.264.394.224.2752,907
10/24/20144.494.494.264.3093,369
10/23/20144.404.754.404.52256,845
10/22/20144.404.454.284.39155,136
10/21/20143.963.973.923.9558,054
10/20/20143.723.953.703.9462,455
10/17/20143.703.873.653.7037,251
10/16/20143.513.703.513.6547,397
10/15/20143.533.603.513.5645,595
10/14/20143.603.603.523.5535,733
10/13/20143.593.653.543.5677,349
10/10/20143.623.693.553.6257,808
10/9/20143.593.713.583.6553,363
10/8/20143.603.633.553.6049,133
10/7/20143.603.643.513.6031,379
10/6/20143.563.633.513.5939,423
10/3/20143.603.603.513.5658,546
10/2/20143.513.653.463.5993,817
10/1/20143.663.743.523.5589,202
9/30/20143.713.803.683.6954,797
9/29/20143.723.723.643.6728,830
9/26/20143.573.743.573.7376,106
9/25/20143.753.823.503.59174,800
9/24/20143.823.873.703.7580,237
9/23/20143.793.883.763.8183,478
9/22/20143.903.913.683.77173,254
9/19/20144.104.133.853.89293,624
9/18/20144.144.404.084.11434,399
9/17/20144.114.184.084.1082,490
9/16/20144.174.204.094.11110,678
9/15/20144.154.574.104.17586,113
9/12/20144.194.204.084.1576,320
9/11/20144.384.394.104.14215,041
9/10/20144.454.634.104.34837,278
9/9/20144.024.504.004.29784,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center