$4.01 -0.10 (%) Aware Inc - NASDAQ

Jul. 2, 2015 | 02:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
7/2/20154.084.094.004.0111,928
7/1/20154.044.174.044.1116,732
6/30/20154.024.043.924.0312,704
6/29/20154.044.043.963.9831,104
6/26/20153.974.113.924.1115,813
6/25/20153.914.003.913.9512,240
6/24/20153.943.993.893.9320,315
6/23/20154.034.103.833.9820,140
6/22/20154.054.084.044.086,619
6/19/20154.124.154.014.0812,394
6/18/20154.104.154.014.0215,996
6/17/20154.154.154.104.101,917
6/16/20154.144.154.104.157,642
6/15/20154.104.154.104.146,884
6/12/20154.224.224.104.117,863
6/11/20154.184.344.184.2611,921
6/10/20154.294.374.224.239,293
6/9/20154.384.394.264.363,388
6/8/20154.304.394.244.3419,409
6/5/20154.324.344.204.2414,237
6/4/20154.304.404.254.2918,203
6/3/20154.234.304.234.2916,995
6/2/20154.184.284.174.218,843
6/1/20154.234.284.194.2014,782
5/29/20154.174.284.174.226,461
5/28/20154.244.304.164.188,317
5/27/20153.944.203.944.1842,888
5/26/20153.873.953.853.9415,926
5/22/20153.954.003.903.979,094
5/21/20153.993.993.923.925,534
5/20/20153.953.983.953.9613,853
5/19/20153.994.003.933.989,657
5/18/20153.974.003.973.9710,377
5/15/20153.883.953.883.943,293
5/14/20153.924.023.873.9018,474
5/13/20154.004.013.833.9630,560
5/12/20153.954.023.904.0029,428
5/11/20153.853.973.853.9327,412
5/8/20153.964.003.853.8527,025
5/7/20153.863.973.863.9528,643
5/6/20153.954.013.873.9219,549
5/5/20154.144.143.863.9985,327
5/4/20154.184.184.004.1220,461
5/1/20154.244.264.064.1421,821
4/30/20154.284.294.194.205,739
4/29/20154.244.284.184.2819,136
4/28/20154.354.364.194.2930,567
4/27/20154.394.454.354.3715,060
4/24/20154.364.474.354.4014,165
4/23/20154.374.494.374.4021,619
4/22/20154.354.504.354.4934,072
4/21/20154.354.384.354.3816,357
4/20/20154.354.394.354.375,974
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!