Aware Inc $6.70

up +0.03


11/7/2014 04:00 PM  |  NASDAQ : AWRE  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AWRE historical data

Date Open High Low Close Volume
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
4/29/20145.565.655.025.56136,568
4/28/20145.555.605.365.5847,183
4/25/20145.605.625.375.5950,480
4/24/20145.655.655.515.6017,193
4/23/20145.575.655.455.6429,303
4/22/20145.525.715.525.6217,408
4/21/20145.595.695.575.6324,775
4/17/20145.575.675.515.6419,002
4/16/20145.635.695.545.6021,321
4/15/20145.775.795.505.6649,929
4/14/20145.775.905.765.8011,887
4/11/20145.755.775.735.7735,229
4/10/20145.755.765.745.7533,580
4/9/20145.765.775.755.776,376
4/8/20145.735.815.725.8016,906
4/7/20145.755.815.735.7560,356
4/4/20145.785.835.745.7519,623
4/3/20145.775.805.725.7999,946
4/2/20145.765.855.755.8022,216
4/1/20145.795.805.755.7817,434
3/31/20145.755.805.725.7959,037
3/28/20145.765.805.755.7615,323
3/27/20145.765.775.755.7645,351
3/26/20145.755.795.755.7669,301
3/25/20145.755.825.755.7512,000
3/24/20145.795.865.755.7520,919
3/21/20145.855.855.755.8059,470
3/20/20145.755.925.755.7814,632
3/19/20145.895.895.745.7524,136
3/18/20145.826.055.825.9437,379
3/17/20145.956.115.755.7858,850
3/14/20145.755.955.755.8959,638
3/13/20145.885.975.755.7558,380
3/12/20145.845.975.755.8942,809
3/11/20145.855.885.755.8328,519
3/10/20145.755.945.755.8948,349
3/7/20145.755.805.755.7844,208
3/6/20145.755.805.695.7440,885
3/5/20145.705.795.505.7544,384
3/4/20145.705.755.535.7050,308
3/3/20145.595.765.455.7138,028
2/28/20145.715.895.455.6698,402
2/27/20145.276.045.275.8044,215
2/26/20145.855.915.555.88125,052
2/25/20146.016.035.855.9044,077
2/24/20146.036.165.916.0081,252
2/21/20146.166.285.916.0786,252
2/20/20146.446.446.156.1995,508
2/19/20146.576.576.406.4432,832
Trading Center