$4.16 +0.07 (%) Aware Inc - NASDAQ

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
4/29/20164.154.194.134.1616,759
4/28/20164.094.184.094.0910,748
4/27/20164.064.244.054.196,298
4/26/20164.074.154.074.115,992
4/25/20164.284.294.074.078,363
4/22/20164.204.244.054.0721,613
4/21/20164.054.304.004.1721,863
4/20/20163.864.103.704.0233,313
4/19/20164.014.153.823.8611,882
4/18/20163.884.103.884.1011,073
4/15/20163.904.003.903.9112,068
4/14/20163.953.963.783.947,612
4/13/20163.913.953.843.8416,870
4/12/20163.993.993.713.856,839
4/11/20163.633.873.633.8512,072
4/8/20163.853.963.703.773,796
4/7/20163.913.933.803.822,983
4/6/20164.004.003.733.932,081
4/5/20163.713.923.713.846,682
4/4/20163.673.783.583.7525,987
4/1/20163.613.723.613.663,320
3/31/20163.683.763.543.7323,330
3/30/20163.713.713.663.691,938
3/29/20163.683.803.513.616,165
3/28/20163.633.753.633.672,489
3/24/20163.763.763.643.6417,174
3/23/20163.753.793.753.766,853
3/22/20163.873.963.753.7514,927
3/21/20163.913.983.883.881,612
3/18/20163.923.953.883.885,496
3/17/20163.883.923.883.914,867
3/16/20163.993.993.893.892,470
3/15/20163.953.993.923.994,487
3/14/20163.883.933.883.9212,687
3/11/20163.883.933.883.925,083
3/10/20163.993.993.883.897,916
3/9/20164.004.003.903.976,481
3/8/20164.074.073.893.892,484
3/7/20163.963.983.913.919,106
3/4/20163.984.013.973.9746,569
3/3/20163.964.003.963.986,376
3/2/20163.954.003.934.0013,678
3/1/20164.054.053.943.958,590
2/29/20163.824.123.824.0250,905
2/26/20163.753.823.663.7831,073
2/25/20163.653.753.623.7029,870
2/24/20163.473.653.443.6422,412
2/23/20163.503.503.463.466,861
2/22/20163.563.603.483.5624,563
2/19/20163.423.523.313.4618,874
2/18/20164.134.133.423.4611,792
2/17/20163.413.483.363.4719,396
2/16/20163.213.343.213.3115,263
2/12/20163.243.293.183.289,866
2/11/20163.103.213.103.1918,998
2/10/20163.023.243.023.1527,831
2/9/20162.832.892.832.884,821
2/8/20162.872.912.872.917,229
2/5/20162.923.072.892.934,402
2/4/20163.053.072.983.003,327
2/3/20163.053.073.003.004,981
2/2/20162.973.072.893.015,209
2/1/20162.993.052.903.0120,427
1/29/20162.943.012.942.9618,521
1/28/20162.913.032.862.8817,850
1/27/20162.902.972.862.8624,273
1/26/20163.013.032.912.9311,968
1/25/20163.013.042.993.015,156
1/22/20162.973.012.923.0125,622
1/21/20162.812.972.812.9731,005
1/20/20162.872.902.832.8436,436
1/19/20162.943.022.882.9014,494
1/15/20162.993.022.932.9534,223
1/14/20163.033.052.913.0324,577
1/13/20163.113.113.033.036,689
1/12/20163.103.133.083.0813,428
1/11/20163.113.133.103.1117,337
1/8/20163.183.183.103.1112,854
1/7/20163.143.173.113.116,256
1/6/20163.153.203.133.175,501
1/5/20163.143.203.113.199,124
1/4/20163.103.263.103.1611,822
12/31/20153.233.343.213.2631,549
12/30/20153.193.333.193.265,269
12/29/20153.183.323.113.2523,108
12/28/20153.103.413.103.2131,793
12/24/20153.113.273.113.1312,318
12/23/20153.173.253.103.2318,088
12/22/20153.103.243.103.2021,206
12/21/20153.063.102.983.1027,111
12/18/20153.063.153.003.1561,124
12/17/20153.063.143.003.0912,786
12/16/20153.103.102.983.069,514
12/15/20153.033.102.993.1012,997
12/14/20153.043.062.933.0323,572
12/11/20153.023.132.993.0518,712
12/10/20153.073.083.013.066,671
12/9/20153.013.123.013.0511,533
12/8/20153.023.113.013.077,370
12/7/20153.143.152.993.0916,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center