$4.38 +0.01 (%) Aware Inc - NASDAQ

Jun. 30, 2016 | 03:15 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
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
5/4/20164.254.274.154.1514,131
5/3/20164.154.274.114.196,339
5/2/20164.174.204.094.1618,476
4/29/20164.154.194.134.1616,759
4/28/20164.094.184.094.0910,748
4/27/20164.064.244.054.196,298
4/26/20164.074.154.074.115,992
4/25/20164.284.294.074.078,363
4/22/20164.204.244.054.0721,613
4/21/20164.054.304.004.1721,863
4/20/20163.864.103.704.0233,313
4/19/20164.014.153.823.8611,882
4/18/20163.884.103.884.1011,073
4/15/20163.904.003.903.9112,068
4/14/20163.953.963.783.947,612
4/13/20163.913.953.843.8416,870
4/12/20163.993.993.713.856,839
4/11/20163.633.873.633.8512,072
4/8/20163.853.963.703.773,796
4/7/20163.913.933.803.822,983
4/6/20164.004.003.733.932,081
4/5/20163.713.923.713.846,682
4/4/20163.673.783.583.7525,987
4/1/20163.613.723.613.663,320
3/31/20163.683.763.543.7323,330
3/30/20163.713.713.663.691,938
3/29/20163.683.803.513.616,165
3/28/20163.633.753.633.672,489
3/24/20163.763.763.643.6417,174
3/23/20163.753.793.753.766,853
3/22/20163.873.963.753.7514,927
3/21/20163.913.983.883.881,612
3/18/20163.923.953.883.885,496
3/17/20163.883.923.883.914,867
3/16/20163.993.993.893.892,470
3/15/20163.953.993.923.994,487
3/14/20163.883.933.883.9212,687
3/11/20163.883.933.883.925,083
3/10/20163.993.993.883.897,916
3/9/20164.004.003.903.976,481
3/8/20164.074.073.893.892,484
3/7/20163.963.983.913.919,106
3/4/20163.984.013.973.9746,569
3/3/20163.964.003.963.986,376
3/2/20163.954.003.934.0013,678
3/1/20164.054.053.943.958,590
2/29/20163.824.123.824.0250,905
2/26/20163.753.823.663.7831,073
2/25/20163.653.753.623.7029,870
2/24/20163.473.653.443.6422,412
2/23/20163.503.503.463.466,861
2/22/20163.563.603.483.5624,563
2/19/20163.423.523.313.4618,874
2/18/20164.134.133.423.4611,792
2/17/20163.413.483.363.4719,396
2/16/20163.213.343.213.3115,263
2/12/20163.243.293.183.289,866
2/11/20163.103.213.103.1918,998
2/10/20163.023.243.023.1527,831
2/9/20162.832.892.832.884,821
2/8/20162.872.912.872.917,229
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center