$4.36 -0.03 (%) Aware Inc - NASDAQ

Apr. 17, 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
4/17/20154.354.394.314.3626,866
4/16/20154.364.434.354.392,857
4/15/20154.374.414.344.4015,982
4/14/20154.394.434.354.4212,705
4/13/20154.404.424.354.429,633
4/10/20154.434.494.404.434,100
4/9/20154.424.494.424.461,973
4/8/20154.494.504.444.505,523
4/7/20154.394.504.344.4811,497
4/6/20154.424.504.384.4522,495
4/2/20154.354.504.354.5015,331
4/1/20154.374.444.354.398,851
3/31/20154.394.474.394.3920,608
3/30/20154.404.484.384.4555,129
3/27/20154.524.524.444.493,276
3/26/20154.434.494.434.4914,992
3/25/20154.644.644.454.4617,117
3/24/20154.694.734.654.666,317
3/23/20154.454.684.454.6810,099
3/20/20154.524.634.484.4814,651
3/19/20154.504.544.504.5119,256
3/18/20154.494.544.444.506,572
3/17/20154.424.494.424.4817,378
3/16/20154.544.544.374.4524,224
3/13/20154.504.514.374.4420,787
3/12/20154.484.554.484.536,427
3/11/20154.414.514.414.5117,081
3/10/20154.504.584.414.4115,288
3/9/20154.504.604.504.5317,651
3/6/20154.494.604.494.5212,634
3/5/20154.574.584.504.5417,690
3/4/20154.504.604.504.593,729
3/3/20154.634.634.554.5726,478
3/2/20154.524.604.524.5944,826
2/27/20154.534.604.514.5229,050
2/26/20154.594.594.504.5835,081
2/25/20154.654.754.574.6362,207
2/24/20154.694.694.564.6943,955
2/23/20154.594.694.534.6617,481
2/20/20154.494.604.494.5924,547
2/19/20154.554.554.464.5424,082
2/18/20154.454.604.354.5672,200
2/17/20154.504.504.354.4346,226
2/13/20154.464.504.384.5042,584
2/12/20154.704.704.364.4080,351
2/11/20154.874.874.414.44144,826
2/10/20155.065.125.005.1166,238
2/9/20154.944.994.844.9916,463
2/6/20154.924.954.814.9419,099
2/5/20154.884.954.814.9228,553
2/4/20154.914.994.834.8324,027
2/3/20154.804.934.804.8720,049
2/2/20154.885.004.694.8038,641
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center