$5.90 0.00 (%) Aware Inc - NASDAQ

Dec. 6, 2016 | 04:00 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
12/6/20165.956.005.855.9072,295
12/5/20165.906.005.805.9091,025
12/2/20165.705.895.705.8027,105
12/1/20165.855.905.655.7075,079
11/30/20165.855.955.805.8081,956
11/29/20165.905.955.805.8059,647
11/28/20165.906.005.755.8573,228
11/25/20165.805.855.795.8547,268
11/23/20165.755.805.705.80101,710
11/22/20165.606.005.605.7589,490
11/21/20165.655.705.605.6045,477
11/18/20165.605.705.315.6537,978
11/17/20165.655.675.555.6534,493
11/16/20165.655.655.455.6533,491
11/15/20165.605.745.555.6098,278
11/14/20165.455.695.355.4576,660
11/11/20165.255.505.205.4063,505
11/10/20165.205.255.105.2559,633
11/9/20165.005.255.005.2531,942
11/8/20165.255.255.005.1327,417
11/7/20165.055.205.055.1528,255
11/4/20165.155.255.055.0535,141
11/3/20165.105.255.065.1522,051
11/2/20165.055.154.905.1042,042
11/1/20165.255.255.055.0539,567
10/31/20165.155.355.105.2354,004
10/28/20165.255.405.055.1570,568
10/27/20165.255.335.105.2538,573
10/26/20165.005.254.915.2023,585
10/25/20165.005.204.955.2032,512
10/24/20165.205.205.005.1032,733
10/21/20165.135.155.105.1012,397
10/20/20165.105.255.105.1521,954
10/19/20165.055.104.965.0531,543
10/18/20164.955.104.955.0517,207
10/17/20165.105.204.944.9527,041
10/14/20165.255.285.055.1610,699
10/13/20165.025.315.005.2165,828
10/12/20165.125.125.005.0737,672
10/11/20165.275.305.065.1221,069
10/10/20165.155.335.155.2844,627
10/7/20165.335.495.185.1917,071
10/6/20165.085.335.075.2821,693
10/5/20165.085.174.915.1459,963
10/4/20165.155.345.025.0447,951
10/3/20165.255.475.155.2769,198
9/30/20165.375.385.185.3061,161
9/29/20165.525.545.395.3921,634
9/28/20165.525.565.435.5048,555
9/27/20165.505.625.375.4681,040
9/26/20165.675.795.305.4998,342
9/23/20165.755.755.695.739,354
9/22/20165.805.855.725.7653,639
9/21/20165.755.855.715.8046,151
9/20/20165.725.775.725.7222,569
9/19/20165.815.905.695.71148,457
9/16/20165.635.805.635.75169,232
9/15/20165.455.645.435.6094,319
9/14/20165.435.485.395.4749,962
9/13/20165.405.445.395.4058,139
9/12/20165.255.455.175.3838,660
9/9/20165.435.505.225.2593,608
9/8/20165.215.455.195.40109,520
9/7/20165.215.255.215.2235,237
9/6/20165.225.285.195.2157,116
9/2/20165.155.235.125.1846,451
9/1/20165.105.155.005.1438,453
8/31/20165.205.205.005.1368,778
8/30/20165.205.255.205.2333,702
8/29/20165.235.265.205.2356,519
8/26/20165.175.265.175.2334,495
8/25/20165.195.275.145.1984,876
8/24/20165.205.255.185.2275,007
8/23/20165.155.205.155.1984,376
8/22/20165.115.155.055.1157,778
8/19/20165.095.115.085.0944,838
8/18/20165.075.105.055.0928,645
8/17/20165.055.115.005.0942,937
8/16/20165.075.105.055.0632,147
8/15/20164.975.104.975.0453,380
8/12/20165.035.035.005.0030,239
8/11/20165.005.095.005.0460,240
8/10/20164.945.004.944.9847,434
8/9/20164.954.994.934.9434,910
8/8/20164.874.954.874.9338,746
8/5/20164.934.934.884.8934,280
8/4/20164.964.964.864.8832,762
8/3/20164.854.914.854.8943,670
8/2/20164.764.844.764.8053,461
8/1/20164.844.844.774.7972,529
7/29/20164.804.854.754.7950,779
7/28/20164.684.854.644.7555,260
7/27/20164.554.804.544.68146,131
7/26/20164.334.514.334.4920,193
7/25/20164.084.403.504.4022,439
7/22/20164.334.383.464.3520,247
7/21/20164.504.504.224.3725,247
7/20/20164.514.514.484.495,185
7/19/20164.564.604.494.518,271
7/18/20164.514.604.514.5610,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center