Aware, Inc. (NQ: AWRE)
3.990 USD  -0.020 (-0.50%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2015 4.010 4.010 4.010 0 -0.10(-2.43%)
Jul 01, 2015 4.040 4.170 4.040 4.110 16,732 +0.08(+1.99%)
Jun 30, 2015 4.020 4.040 3.922 4.030 12,704 +0.05(+1.26%)
Jun 29, 2015 4.040 4.040 3.960 3.980 31,104 -0.13(-3.16%)
Jun 26, 2015 3.970 4.110 3.920 4.110 15,813 +0.16(+4.05%)
Jun 25, 2015 3.910 4.000 3.910 3.950 12,240 +0.02(+0.51%)
Jun 24, 2015 3.940 3.990 3.890 3.930 20,315 -0.05(-1.26%)
Jun 23, 2015 4.030 4.100 3.830 3.980 20,140 -0.10(-2.45%)
Jun 22, 2015 4.050 4.080 4.040 4.080 6,619 -0.00(-0.00%)
Jun 19, 2015 4.120 4.150 4.010 4.080 12,394 +0.06(+1.49%)
Jun 18, 2015 4.100 4.150 4.010 4.020 15,996 -0.08(-1.95%)
Jun 17, 2015 4.150 4.150 4.100 4.100 1,917 -0.05(-1.20%)
Jun 16, 2015 4.140 4.150 4.100 4.150 7,642 +0.01(+0.24%)
Jun 15, 2015 4.100 4.150 4.100 4.140 6,884 +0.03(+0.73%)
Jun 12, 2015 4.220 4.220 4.100 4.110 7,863 -0.15(-3.52%)
Jun 11, 2015 4.180 4.340 4.180 4.260 11,921 +0.03(+0.71%)
Jun 10, 2015 4.290 4.370 4.220 4.230 9,293 -0.13(-2.98%)
Jun 09, 2015 4.380 4.390 4.262 4.360 3,388 +0.02(+0.46%)
Jun 08, 2015 4.300 4.390 4.240 4.340 19,409 +0.10(+2.36%)
Jun 05, 2015 4.320 4.340 4.200 4.240 14,237 -0.05(-1.17%)
Jun 04, 2015 4.300 4.400 4.250 4.290 18,203 +0.00(+0.00%)
Jun 03, 2015 4.230 4.300 4.230 4.290 16,995 +0.08(+1.90%)
Jun 02, 2015 4.180 4.280 4.170 4.210 8,843 +0.01(+0.24%)
Jun 01, 2015 4.230 4.280 4.185 4.200 14,782 -0.02(-0.47%)
May 29, 2015 4.170 4.280 4.170 4.220 6,461 +0.04(+0.96%)
May 28, 2015 4.237 4.300 4.160 4.180 8,317 +0.00(+0.00%)
May 27, 2015 3.940 4.200 3.940 4.180 42,888 +0.24(+6.09%)
May 26, 2015 3.870 3.951 3.850 3.940 15,926 -0.03(-0.76%)
May 22, 2015 3.970 3.970 3.970 0 +0.05(+1.28%)
May 21, 2015 3.990 3.990 3.920 3.920 5,534 -0.04(-1.01%)
May 20, 2015 3.950 3.980 3.950 3.960 13,853 -0.02(-0.50%)
May 19, 2015 3.990 4.000 3.934 3.980 9,657 +0.01(+0.17%)
May 18, 2015 3.970 4.000 3.970 3.973 10,377 +0.03(+0.84%)
May 15, 2015 3.880 3.950 3.880 3.940 3,293 +0.04(+1.03%)
May 14, 2015 3.920 4.020 3.872 3.900 18,474 -0.06(-1.52%)
May 13, 2015 4.000 4.010 3.831 3.960 30,560 -0.04(-1.00%)
May 12, 2015 3.950 4.020 3.899 4.000 29,428 +0.07(+1.78%)
May 11, 2015 3.850 3.970 3.850 3.930 27,412 +0.08(+2.08%)
May 08, 2015 3.960 4.000 3.850 3.850 27,025 -0.10(-2.53%)
May 07, 2015 3.860 3.970 3.860 3.950 28,643 +0.03(+0.77%)
May 06, 2015 3.950 4.010 3.870 3.920 19,549 -0.07(-1.75%)
May 05, 2015 4.140 4.140 3.860 3.990 85,327 -0.13(-3.16%)
May 04, 2015 4.180 4.180 4.000 4.120 20,461 -0.02(-0.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here