$5.49 -0.24 (%) Aware Inc - NASDAQ

Sep. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
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
7/15/20164.554.574.504.5618,899
7/14/20164.554.554.514.553,537
7/13/20164.554.554.534.554,654
7/12/20164.544.554.534.5511,809
7/11/20164.504.534.484.5317,394
7/8/20164.464.524.464.4935,284
7/7/20164.494.504.464.4823,524
7/6/20164.474.494.474.4738,303
7/5/20164.424.494.424.4717,727
7/1/20164.354.384.324.3712,310
6/30/20164.244.414.244.3413,596
6/29/20164.104.414.104.3729,896
6/28/20164.104.104.034.074,235
6/27/20164.024.164.004.1010,023
6/24/20163.964.293.964.179,244
6/23/20164.134.344.124.2913,956
6/22/20164.344.374.344.356,932
6/21/20164.334.374.324.3412,696
6/20/20164.314.344.314.3318,454
6/17/20164.334.344.304.301,804
6/16/20164.264.354.264.3062,630
6/15/20164.194.304.194.305,827
6/14/20164.254.284.184.2416,650
6/13/20164.314.324.294.3011,860
6/10/20164.194.384.184.3423,256
6/9/20164.154.284.154.276,125
6/8/20164.254.294.174.259,626
6/7/20164.104.284.104.2736,557
6/6/20164.064.284.064.1017,113
6/3/20164.164.284.054.286,926
6/2/20164.234.294.164.166,136
6/1/20164.194.234.084.179,457
5/31/20164.124.214.074.1418,426
5/27/20164.104.234.064.0733,920
5/26/20164.104.194.104.114,843
5/25/20164.204.204.124.168,015
5/24/20164.134.164.134.155,364
5/23/20164.064.164.064.155,439
5/20/20164.144.234.104.114,793
5/19/20164.214.214.064.1610,103
5/18/20164.194.234.184.185,366
5/17/20164.114.234.114.119,104
5/16/20164.134.214.094.1727,941
5/13/20164.044.184.044.1323,457
5/12/20164.204.214.074.0732,026
5/11/20164.244.244.094.117,002
5/10/20164.154.234.154.2311,608
5/9/20164.234.234.064.1914,567
5/6/20164.264.274.104.206,545
5/5/20164.154.264.084.2214,665
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center