$3.19 +0.04 (%) Aware Inc - NASDAQ

Feb. 11, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
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
12/4/20153.123.223.023.1915,169
12/3/20153.263.263.083.1514,234
12/2/20153.113.283.113.2312,915
12/1/20153.113.273.113.1730,434
11/30/20153.073.213.033.1619,027
11/27/20153.103.222.973.1945,106
11/25/20153.053.293.053.2219,472
11/24/20152.983.192.983.1073,212
11/23/20153.063.062.933.0524,615
11/20/20153.033.072.973.0628,355
11/19/20152.973.102.903.0886,421
11/18/20153.093.103.003.0536,632
11/17/20153.173.182.983.1015,990
11/16/20153.023.223.003.1381,888
11/13/20153.083.163.003.0718,705
11/12/20153.093.153.003.13215,611
11/11/20153.153.203.053.0515,510
11/10/20153.173.233.113.184,514
11/9/20153.193.203.123.1813,130
11/6/20153.223.243.193.233,851
11/5/20153.213.273.213.2410,574
11/4/20153.283.333.213.268,941
11/3/20153.243.283.073.286,512
11/2/20153.243.353.193.2417,221
10/30/20153.263.373.193.2319,932
10/29/20153.203.313.203.274,372
10/28/20153.173.293.053.28340,907
10/27/20153.183.203.103.167,379
10/26/20153.253.253.183.205,032
10/23/20153.203.303.103.2520,564
10/22/20153.223.293.013.1817,354
10/21/20153.283.293.203.253,472
10/20/20153.253.353.253.308,589
10/19/20153.003.353.003.3110,730
10/16/20153.303.353.143.1910,735
10/15/20153.343.343.063.3318,589
10/14/20153.423.423.003.3615,747
10/13/20153.363.453.363.449,153
10/12/20153.353.402.863.3812,764
10/9/20153.373.393.343.3719,599
10/8/20153.443.443.353.387,771
10/7/20153.453.453.373.378,979
10/6/20153.373.463.073.4118,160
10/5/20153.433.433.373.4013,000
10/2/20153.283.353.213.3525,201
10/1/20153.343.383.213.3229,814
9/30/20153.313.383.263.3510,358
9/29/20153.313.353.253.277,219
9/28/20153.353.403.143.318,915
9/25/20153.313.393.223.3611,798
9/24/20153.243.303.233.261,991
9/23/20153.243.313.183.263,294
9/22/20153.133.283.133.2316,869
9/21/20153.253.423.133.19162,596
9/18/20153.043.122.922.929,189
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center