$4.79 +0.04 (%) Aware Inc - NASDAQ

Jul. 29, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center