Aware, Inc. (NQ: AWRE)
3.230 USD  +0.040 (+1.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 3.210 3.260 3.160 3.230 8,501 +0.04(+1.25%)
Sep 03, 2015 3.170 3.220 3.170 3.190 21,767 -0.03(-0.93%)
Sep 02, 2015 3.280 3.280 3.140 3.220 22,594 -0.03(-0.92%)
Sep 01, 2015 3.170 3.280 3.170 3.250 11,966 +0.06(+1.88%)
Aug 31, 2015 3.200 3.240 3.175 3.190 4,606 +0.01(+0.31%)
Aug 28, 2015 3.163 3.270 3.163 3.180 10,624 +0.01(+0.32%)
Aug 27, 2015 3.080 3.220 3.060 3.170 24,351 +0.11(+3.59%)
Aug 26, 2015 3.120 3.120 3.023 3.060 19,205 -0.08(-2.55%)
Aug 25, 2015 3.060 3.150 2.970 3.140 65,664 +0.04(+1.29%)
Aug 24, 2015 2.950 3.140 2.950 3.100 20,844 -0.04(-1.27%)
Aug 21, 2015 3.200 3.120 3.140 27,287 -0.03(-0.95%)
Aug 20, 2015 3.350 3.120 3.170 15,031 -0.06(-1.86%)
Aug 19, 2015 3.280 3.310 3.230 3.230 6,333 -0.08(-2.42%)
Aug 18, 2015 3.090 3.350 3.080 3.310 12,134 +0.05(+1.53%)
Aug 17, 2015 3.210 3.300 3.200 3.260 4,161 +0.06(+1.87%)
Aug 14, 2015 2.920 3.260 2.920 3.200 11,914 -0.06(-1.84%)
Aug 13, 2015 3.230 3.290 2.860 3.260 19,472 +0.04(+1.24%)
Aug 12, 2015 3.270 3.270 3.120 3.220 36,079 -0.08(-2.42%)
Aug 11, 2015 3.260 3.340 3.260 3.300 9,587 -0.01(-0.30%)
Aug 10, 2015 3.340 3.360 3.220 3.310 12,546 -0.02(-0.60%)
Aug 07, 2015 3.250 3.360 3.180 3.330 25,119 +0.07(+2.15%)
Aug 06, 2015 3.340 3.340 3.200 3.260 75,006 -0.05(-1.51%)
Aug 05, 2015 3.332 3.370 3.260 3.310 15,518 +0.00(+0.00%)
Aug 04, 2015 3.210 3.370 3.110 3.310 55,158 -0.01(-0.30%)
Aug 03, 2015 3.280 3.330 3.010 3.320 52,128 +0.00(+0.00%)
Jul 31, 2015 3.370 3.370 3.300 3.320 10,600 -0.06(-1.78%)
Jul 30, 2015 3.290 3.420 3.260 3.380 11,838 +0.02(+0.60%)
Jul 29, 2015 3.250 3.370 3.160 3.360 58,255 +0.08(+2.44%)
Jul 28, 2015 3.300 3.350 3.250 3.280 115,268 -0.03(-0.91%)
Jul 27, 2015 3.300 3.320 3.270 3.310 83,919 -0.07(-2.07%)
Jul 24, 2015 3.530 3.760 2.820 3.380 188,750 -0.49(-12.66%)
Jul 23, 2015 3.770 3.900 3.770 3.870 12,220 +0.02(+0.52%)
Jul 22, 2015 3.826 3.880 3.750 3.850 17,497 -0.06(-1.53%)
Jul 21, 2015 3.850 3.920 3.800 3.910 76,911 +0.01(+0.26%)
Jul 20, 2015 3.850 3.930 3.850 3.900 28,178 -0.02(-0.51%)
Jul 17, 2015 4.040 4.040 3.920 3.920 4,439 -0.07(-1.75%)
Jul 16, 2015 3.940 4.000 3.930 3.990 5,805 +0.01(+0.25%)
Jul 15, 2015 3.980 4.000 3.950 3.980 8,018 -0.01(-0.25%)
Jul 14, 2015 4.040 4.090 3.950 3.990 18,097 -0.04(-0.99%)
Jul 13, 2015 4.000 4.030 3.905 4.030 9,754 +0.03(+0.75%)
Jul 10, 2015 3.900 4.000 3.900 4.000 3,413 +0.07(+1.78%)
Jul 09, 2015 4.000 4.000 3.930 3.930 1,889 -0.04(-1.01%)
Jul 08, 2015 4.010 4.010 3.900 3.970 21,742 -0.01(-0.25%)
Jul 07, 2015 3.990 4.010 3.900 3.980 42,790 -0.01(-0.25%)
Jul 06, 2015 4.020 4.020 3.990 3.990 6,068 -0.02(-0.50%)
Jul 02, 2015 4.010 4.010 4.010 0 -0.10(-2.43%)
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