Aware, Inc. (NQ: AWRE)
5.640 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.640 5.640 5.640 0 +0.04(+0.71%)
Apr 16, 2014 5.630 5.690 5.540 5.600 21,321 -0.06(-1.06%)
Apr 15, 2014 5.770 5.790 5.500 5.660 49,929 -0.14(-2.41%)
Apr 14, 2014 5.770 5.900 5.761 5.800 11,887 +0.03(+0.52%)
Apr 11, 2014 5.750 5.770 5.730 5.770 35,229 +0.02(+0.35%)
Apr 10, 2014 5.750 5.760 5.735 5.750 33,580 -0.02(-0.35%)
Apr 09, 2014 5.763 5.770 5.750 5.770 6,376 -0.03(-0.52%)
Apr 08, 2014 5.730 5.810 5.720 5.800 16,906 +0.05(+0.87%)
Apr 07, 2014 5.750 5.810 5.730 5.750 60,356 +0.00(+0.00%)
Apr 04, 2014 5.780 5.830 5.740 5.750 19,623 -0.04(-0.69%)
Apr 03, 2014 5.770 5.800 5.720 5.790 99,946 -0.01(-0.17%)
Apr 02, 2014 5.760 5.850 5.750 5.800 22,216 +0.02(+0.35%)
Apr 01, 2014 5.790 5.800 5.750 5.780 17,434 -0.01(-0.17%)
Mar 31, 2014 5.750 5.800 5.720 5.790 59,037 +0.03(+0.52%)
Mar 28, 2014 5.760 5.800 5.750 5.760 15,323 +0.00(+0.00%)
Mar 27, 2014 5.760 5.770 5.750 5.760 45,351 +0.00(+0.00%)
Mar 26, 2014 5.750 5.790 5.750 5.760 69,301 +0.01(+0.17%)
Mar 25, 2014 5.750 5.820 5.750 5.750 12,000 +0.00(+0.00%)
Mar 24, 2014 5.790 5.860 5.750 5.750 20,919 -0.05(-0.86%)
Mar 21, 2014 5.850 5.850 5.750 5.800 59,470 +0.02(+0.35%)
Mar 20, 2014 5.750 5.920 5.745 5.780 14,632 +0.03(+0.52%)
Mar 19, 2014 5.890 5.890 5.742 5.750 24,136 -0.19(-3.20%)
Mar 18, 2014 5.820 6.050 5.820 5.940 37,379 +0.16(+2.77%)
Mar 17, 2014 5.950 6.105 5.750 5.780 58,850 -0.11(-1.87%)
Mar 14, 2014 5.750 5.950 5.750 5.890 59,638 +0.14(+2.43%)
Mar 13, 2014 5.880 5.970 5.750 5.750 58,380 -0.14(-2.38%)
Mar 12, 2014 5.840 5.970 5.750 5.890 42,809 +0.06(+1.03%)
Mar 11, 2014 5.850 5.879 5.750 5.830 28,519 -0.06(-1.02%)
Mar 10, 2014 5.750 5.940 5.750 5.890 48,349 +0.11(+1.90%)
Mar 07, 2014 5.750 5.800 5.750 5.780 44,208 +0.04(+0.70%)
Mar 06, 2014 5.750 5.800 5.690 5.740 40,885 -0.01(-0.17%)
Mar 05, 2014 5.700 5.790 5.500 5.750 44,384 +0.05(+0.88%)
Mar 04, 2014 5.700 5.750 5.530 5.700 50,308 -0.01(-0.18%)
Mar 03, 2014 5.590 5.760 5.450 5.710 38,028 +0.05(+0.88%)
Feb 28, 2014 5.710 5.890 5.450 5.660 98,402 -0.14(-2.41%)
Feb 27, 2014 5.270 6.035 5.270 5.800 44,215 -0.08(-1.36%)
Feb 26, 2014 5.850 5.910 5.550 5.880 125,052 -0.02(-0.34%)
Feb 25, 2014 6.010 6.030 5.851 5.900 44,077 -0.10(-1.67%)
Feb 24, 2014 6.060 6.070 5.918 6.000 81,252 -0.07(-1.15%)
Feb 21, 2014 6.160 6.280 5.910 6.070 86,252 -0.12(-1.94%)
Feb 20, 2014 6.440 6.440 6.150 6.190 95,508 -0.25(-3.88%)
Feb 19, 2014 6.570 6.570 6.400 6.440 32,832 -0.10(-1.53%)
Feb 18, 2014 6.590 6.600 6.490 6.540 45,046 +0.02(+0.31%)
Feb 14, 2014 6.520 6.520 6.520 0 -0.05(-0.76%)
Feb 13, 2014 6.600 6.670 6.490 6.570 65,420 +0.03(+0.46%)
Feb 12, 2014 6.150 6.570 6.000 6.540 191,761 +0.43(+7.04%)
Feb 11, 2014 6.370 6.382 6.051 6.110 59,937 -0.26(-4.08%)
Feb 10, 2014 6.400 6.400 6.300 6.370 23,025 -0.06(-0.93%)
Feb 07, 2014 6.450 6.500 6.310 6.430 38,369 +0.04(+0.63%)
Feb 06, 2014 6.400 6.460 6.330 6.390 108,740 -0.03(-0.47%)
Feb 05, 2014 6.670 6.670 6.360 6.420 107,760 -0.17(-2.58%)
Feb 04, 2014 6.510 6.698 6.460 6.590 157,571 +0.08(+1.23%)
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