$3.89 -0.22 (%) Aware Inc - NASDAQ

Sep. 19, 2014 | 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
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
9/8/20144.084.103.954.03140,599
9/5/20144.074.124.074.0826,197
9/4/20144.124.144.074.1021,137
9/3/20144.174.184.054.1149,859
9/2/20144.154.204.134.1347,543
8/29/20144.104.154.104.1238,213
8/28/20144.114.144.064.1047,554
8/27/20144.154.154.104.1029,531
8/26/20144.154.184.104.1545,695
8/25/20144.154.164.124.1238,355
8/22/20144.144.204.134.1630,318
8/21/20144.134.194.104.1784,578
8/20/20144.204.224.084.1120,522
8/19/20144.204.224.144.2056,940
8/18/20144.204.234.154.2058,750
8/15/20144.244.244.104.2088,923
8/14/20144.304.314.204.2531,269
8/13/20144.344.364.154.28110,080
8/12/20144.344.384.264.3040,801
8/11/20144.304.394.264.3559,701
8/8/20144.344.354.264.3050,963
8/7/20144.304.354.234.3180,935
8/6/20144.194.304.084.2574,551
8/5/20144.274.304.194.2072,965
8/4/20144.234.324.034.27114,981
8/1/20144.254.324.204.2555,033
7/31/20144.494.494.224.29160,501
7/30/20144.484.494.344.46142,529
7/29/20144.854.854.394.46277,699
7/28/20145.005.004.644.64296,946
7/25/20144.935.044.815.00819,866
7/24/20146.626.676.606.63129,988
7/23/20146.646.686.626.65265,136
7/22/20146.676.676.656.67169,831
7/21/20146.646.676.636.6676,320
7/18/20146.616.696.616.68178,205
7/17/20146.626.666.606.6464,940
7/16/20146.626.706.626.66137,034
7/15/20146.706.706.636.6583,723
7/14/20146.706.706.596.7061,358
7/11/20146.696.746.666.7063,927
7/10/20146.566.706.406.67114,459
7/9/20146.776.796.646.64181,175
7/8/20146.616.796.596.65386,160
7/7/20146.606.686.586.59573,217
7/3/20146.606.606.576.58156,400
7/2/20146.626.636.576.59397,789
7/1/20146.606.606.536.59379,133
6/30/20146.536.606.496.56529,086
6/27/20146.506.706.476.501,289,583
6/26/20145.605.725.585.6848,453
6/25/20145.615.695.525.6410,613
6/24/20145.695.745.605.646,179
6/23/20145.725.765.705.7212,818
6/20/20145.605.735.515.7333,885
6/19/20145.685.705.615.679,436
6/18/20145.705.715.585.6914,687
6/17/20145.695.825.635.7515,312
6/16/20145.765.855.555.7017,686
6/13/20145.755.805.695.7410,879
6/12/20145.835.855.765.8113,224
6/11/20145.765.885.755.8321,315
6/10/20145.805.865.785.8625,245
6/9/20145.845.845.805.8313,547
6/6/20145.785.855.705.8323,118
6/5/20145.805.825.795.8116,658
6/4/20145.815.845.795.8019,101
6/3/20145.805.855.785.8358,871
6/2/20145.805.805.655.7957,924
5/30/20145.645.745.645.7320,488
5/29/20145.745.745.655.744,608
5/28/20145.625.755.625.7116,700
5/27/20145.735.745.685.7018,531
5/23/20145.705.755.695.739,561
5/22/20145.645.715.625.6944,234
5/21/20145.615.645.605.605,636
5/20/20145.605.655.595.6240,567
5/19/20145.605.645.605.6219,308
5/16/20145.605.625.605.6019,955
5/15/20145.605.645.595.6040,110
5/14/20145.615.675.555.6119,026
5/13/20145.625.655.605.6532,013
5/12/20145.505.655.395.6025,617
5/9/20145.455.565.405.4724,397
5/8/20145.515.555.465.4729,717
5/7/20145.545.565.455.5358,552
5/6/20145.465.615.465.5868,828
5/5/20145.485.535.335.5330,763
5/2/20145.455.535.375.5342,056
5/1/20145.435.505.255.50124,612
4/30/20145.555.595.175.54151,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center