AWARE (NQ: AWRE)
4.204 USD  +0.014 (+0.33%)
Streaming Delayed Price  /  Updated: 9:50 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
May 02, 2016 4.170 4.200 4.090 4.160 18,476 +0.00(+0.00%)
Apr 29, 2016 4.150 4.190 4.133 4.160 16,759 +0.07(+1.71%)
Apr 28, 2016 4.090 4.175 4.090 4.090 10,748 -0.10(-2.39%)
Apr 27, 2016 4.055 4.240 4.050 4.190 6,298 +0.08(+1.95%)
Apr 26, 2016 4.070 4.150 4.070 4.110 5,992 +0.04(+0.98%)
Apr 25, 2016 4.280 4.290 4.070 4.070 8,363 +0.00(+0.00%)
Apr 22, 2016 4.200 4.240 4.050 4.070 21,613 -0.10(-2.40%)
Apr 21, 2016 4.050 4.300 4.000 4.170 21,863 +0.15(+3.73%)
Apr 20, 2016 3.860 4.100 3.700 4.020 33,313 +0.16(+4.15%)
Apr 19, 2016 4.010 4.150 3.820 3.860 11,882 -0.24(-5.85%)
Apr 18, 2016 3.880 4.100 3.880 4.100 11,073 +0.19(+4.86%)
Apr 15, 2016 3.900 4.000 3.900 3.910 12,068 -0.03(-0.76%)
Apr 14, 2016 3.950 3.960 3.780 3.940 7,612 +0.10(+2.60%)
Apr 13, 2016 3.910 3.945 3.840 3.840 16,870 -0.01(-0.26%)
Apr 12, 2016 3.990 3.990 3.709 3.850 6,839 +0.00(+0.00%)
Apr 11, 2016 3.630 3.870 3.630 3.850 12,072 +0.08(+2.12%)
Apr 08, 2016 3.850 3.960 3.700 3.770 3,796 -0.05(-1.31%)
Apr 07, 2016 3.910 3.930 3.800 3.820 2,983 -0.11(-2.80%)
Apr 06, 2016 4.000 4.000 3.734 3.930 2,081 +0.09(+2.34%)
Apr 05, 2016 3.710 3.920 3.710 3.840 6,682 +0.09(+2.40%)
Apr 04, 2016 3.670 3.780 3.580 3.750 25,987 +0.09(+2.46%)
Apr 01, 2016 3.607 3.720 3.607 3.660 3,320 -0.07(-1.88%)
Mar 31, 2016 3.679 3.760 3.541 3.730 23,330 +0.04(+1.08%)
Mar 30, 2016 3.710 3.710 3.660 3.690 1,938 +0.08(+2.36%)
Mar 29, 2016 3.680 3.800 3.510 3.605 6,165 -0.06(-1.77%)
Mar 28, 2016 3.630 3.750 3.630 3.670 2,489 +0.03(+0.82%)
Mar 24, 2016 3.640 3.640 3.640 0 -0.12(-3.19%)
Mar 23, 2016 3.750 3.789 3.750 3.760 6,853 +0.01(+0.27%)
Mar 22, 2016 3.870 3.957 3.750 3.750 14,927 -0.13(-3.35%)
Mar 21, 2016 3.910 3.984 3.880 3.880 1,612 +0.00(+0.00%)
Mar 18, 2016 3.920 3.945 3.880 3.880 5,496 -0.03(-0.77%)
Mar 17, 2016 3.880 3.920 3.880 3.910 4,867 +0.02(+0.51%)
Mar 16, 2016 3.990 3.990 3.890 3.890 2,470 -0.10(-2.51%)
Mar 15, 2016 3.950 3.990 3.917 3.990 4,487 +0.07(+1.79%)
Mar 14, 2016 3.880 3.930 3.880 3.920 12,687 +0.00(+0.00%)
Mar 11, 2016 3.880 3.933 3.880 3.920 5,083 +0.03(+0.77%)
Mar 10, 2016 3.990 3.990 3.880 3.890 7,916 -0.08(-2.02%)
Mar 09, 2016 4.000 4.000 3.900 3.970 6,481 +0.08(+2.06%)
Mar 08, 2016 4.070 4.070 3.890 3.890 2,484 -0.02(-0.51%)
Mar 07, 2016 3.960 3.982 3.910 3.910 9,106 -0.06(-1.51%)
Mar 04, 2016 3.980 3.980 3.970 3.970 46,569 -0.01(-0.25%)
Mar 03, 2016 3.960 4.002 3.960 3.980 6,376 -0.02(-0.50%)
Mar 02, 2016 3.950 4.000 3.930 4.000 13,678 +0.05(+1.27%)
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