$3.32 -0.06 (%) Aware Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/20153.373.373.303.3210,600
7/30/20153.293.423.263.3811,838
7/29/20153.253.373.163.3658,255
7/28/20153.303.353.253.28115,268
7/27/20153.303.323.273.3183,919
7/24/20153.533.762.823.38188,750
7/23/20153.773.903.773.8712,220
7/22/20153.833.883.753.8517,497
7/21/20153.853.923.803.9176,911
7/20/20153.853.933.853.9028,178
7/17/20154.044.043.923.924,439
7/16/20153.944.003.933.995,805
7/15/20153.984.003.953.988,018
7/14/20154.044.093.953.9918,097
7/13/20154.004.033.904.039,754
7/10/20153.904.003.904.003,413
7/9/20154.004.003.933.931,889
7/8/20154.014.013.903.9721,742
7/7/20153.994.013.903.9842,790
7/6/20154.024.023.993.996,068
7/2/20154.084.094.004.0111,928
7/1/20154.044.174.044.1116,732
6/30/20154.024.043.924.0312,704
6/29/20154.044.043.963.9831,104
6/26/20153.974.113.924.1115,813
6/25/20153.914.003.913.9512,240
6/24/20153.943.993.893.9320,315
6/23/20154.034.103.833.9820,140
6/22/20154.054.084.044.086,619
6/19/20154.124.154.014.0812,394
6/18/20154.104.154.014.0215,996
6/17/20154.154.154.104.101,917
6/16/20154.144.154.104.157,642
6/15/20154.104.154.104.146,884
6/12/20154.224.224.104.117,863
6/11/20154.184.344.184.2611,921
6/10/20154.294.374.224.239,293
6/9/20154.384.394.264.363,388
6/8/20154.304.394.244.3419,409
6/5/20154.324.344.204.2414,237
6/4/20154.304.404.254.2918,203
6/3/20154.234.304.234.2916,995
6/2/20154.184.284.174.218,843
6/1/20154.234.284.194.2014,782
5/29/20154.174.284.174.226,461
5/28/20154.244.304.164.188,317
5/27/20153.944.203.944.1842,888
5/26/20153.873.953.853.9415,926
5/22/20153.954.003.903.979,094
5/21/20153.993.993.923.925,534
5/20/20153.953.983.953.9613,853
5/19/20153.994.003.933.989,657
5/18/20153.974.003.973.9710,377
5/15/20153.883.953.883.943,293
5/14/20153.924.023.873.9018,474
5/13/20154.004.013.833.9630,560
5/12/20153.954.023.904.0029,428
5/11/20153.853.973.853.9327,412
5/8/20153.964.003.853.8527,025
5/7/20153.863.973.863.9528,643
5/6/20153.954.013.873.9219,549
5/5/20154.144.143.863.9985,327
5/4/20154.184.184.004.1220,461
5/1/20154.244.264.064.1421,821
4/30/20154.284.294.194.205,739
4/29/20154.244.284.184.2819,136
4/28/20154.354.364.194.2930,567
4/27/20154.394.454.354.3715,060
4/24/20154.364.474.354.4014,165
4/23/20154.374.494.374.4021,619
4/22/20154.354.504.354.4934,072
4/21/20154.354.384.354.3816,357
4/20/20154.354.394.354.375,974
4/17/20154.354.394.314.3626,866
4/16/20154.364.434.354.392,857
4/15/20154.374.414.344.4015,982
4/14/20154.394.434.354.4212,705
4/13/20154.404.424.354.429,633
4/10/20154.434.494.404.434,100
4/9/20154.424.494.424.461,973
4/8/20154.494.504.444.505,523
4/7/20154.394.504.344.4811,497
4/6/20154.424.504.384.4522,495
4/2/20154.354.504.354.5015,331
4/1/20154.374.444.354.398,851
3/31/20154.394.474.394.3920,608
3/30/20154.404.484.384.4555,129
3/27/20154.524.524.444.493,276
3/26/20154.434.494.434.4914,992
3/25/20154.644.644.454.4617,117
3/24/20154.694.734.654.666,317
3/23/20154.454.684.454.6810,099
3/20/20154.524.634.484.4814,651
3/19/20154.504.544.504.5119,256
3/18/20154.494.544.444.506,572
3/17/20154.424.494.424.4817,378
3/16/20154.544.544.374.4524,224
3/13/20154.504.514.374.4420,787
3/12/20154.484.554.484.536,427
3/11/20154.414.514.414.5117,081
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!