Aware, Inc. (NQ: AWRE)
6.670 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 6.670 6.670 6.650 6.670 169,831 +0.01(+0.15%)
Jul 21, 2014 6.644 6.670 6.630 6.660 75,720 -0.02(-0.30%)
Jul 18, 2014 6.610 6.690 6.610 6.680 178,205 +0.04(+0.60%)
Jul 17, 2014 6.620 6.660 6.600 6.640 64,940 -0.02(-0.30%)
Jul 16, 2014 6.624 6.700 6.620 6.660 137,034 +0.01(+0.15%)
Jul 15, 2014 6.700 6.700 6.630 6.650 83,723 -0.05(-0.75%)
Jul 14, 2014 6.700 6.700 6.590 6.700 61,358 +0.00(+0.00%)
Jul 11, 2014 6.690 6.740 6.661 6.700 63,927 +0.03(+0.45%)
Jul 10, 2014 6.560 6.700 6.400 6.670 114,459 +0.03(+0.45%)
Jul 09, 2014 6.770 6.790 6.640 6.640 181,175 -0.01(-0.15%)
Jul 08, 2014 6.610 6.790 6.590 6.650 386,160 +0.06(+0.91%)
Jul 07, 2014 6.600 6.680 6.580 6.590 573,092 +0.01(+0.15%)
Jul 03, 2014 6.580 6.580 6.580 0 -0.01(-0.15%)
Jul 02, 2014 6.620 6.630 6.570 6.590 397,789 +0.00(+0.00%)
Jul 01, 2014 6.600 6.600 6.533 6.590 377,333 +0.03(+0.46%)
Jun 30, 2014 6.530 6.600 6.490 6.560 529,086 +0.06(+0.92%)
Jun 27, 2014 6.500 6.700 6.470 6.500 1,289,583 +0.82(+14.44%)
Jun 26, 2014 5.600 5.720 5.580 5.680 18,824 +0.04(+0.71%)
Jun 25, 2014 5.610 5.690 5.520 5.640 10,613 +0.00(+0.00%)
Jun 24, 2014 5.690 5.740 5.600 5.640 6,179 -0.08(-1.40%)
Jun 23, 2014 5.720 5.760 5.700 5.720 12,818 -0.01(-0.17%)
Jun 20, 2014 5.600 5.730 5.510 5.730 33,885 +0.06(+1.06%)
Jun 19, 2014 5.680 5.700 5.611 5.670 9,436 -0.02(-0.35%)
Jun 18, 2014 5.700 5.710 5.580 5.690 14,687 -0.06(-1.04%)
Jun 17, 2014 5.690 5.820 5.630 5.750 15,312 +0.05(+0.88%)
Jun 16, 2014 5.760 5.850 5.552 5.700 17,686 -0.04(-0.70%)
Jun 13, 2014 5.751 5.800 5.690 5.740 10,879 -0.07(-1.20%)
Jun 12, 2014 5.830 5.850 5.761 5.810 13,224 -0.02(-0.34%)
Jun 11, 2014 5.760 5.880 5.750 5.830 21,315 -0.03(-0.51%)
Jun 10, 2014 5.800 5.860 5.800 5.860 25,245 +0.03(+0.51%)
Jun 06, 2014 5.780 5.850 5.700 5.830 23,118 +0.02(+0.34%)
Jun 05, 2014 5.800 5.821 5.790 5.810 16,658 +0.01(+0.17%)
Jun 04, 2014 5.811 5.840 5.790 5.800 19,101 -0.03(-0.51%)
Jun 03, 2014 5.800 5.850 5.780 5.830 58,871 +0.04(+0.69%)
Jun 02, 2014 5.800 5.800 5.650 5.790 57,924 +0.06(+1.05%)
May 30, 2014 5.641 5.740 5.641 5.730 20,488 -0.01(-0.17%)
May 29, 2014 5.740 5.740 5.650 5.740 4,608 +0.03(+0.53%)
May 28, 2014 5.620 5.750 5.620 5.710 16,700 +0.01(+0.18%)
May 27, 2014 5.730 5.740 5.680 5.700 18,531 -0.03(-0.52%)
May 23, 2014 5.730 5.730 5.730 0 +0.05(+0.88%)
May 22, 2014 5.640 5.700 5.620 5.680 40,852 +0.08(+1.43%)
May 21, 2014 5.610 5.640 5.600 5.600 5,636 -0.02(-0.36%)
May 20, 2014 5.600 5.650 5.590 5.620 40,567 +0.00(+0.00%)
May 19, 2014 5.600 5.640 5.600 5.620 19,308 +0.02(+0.36%)
May 16, 2014 5.600 5.617 5.600 5.600 19,955 +0.00(+0.00%)
May 15, 2014 5.600 5.640 5.590 5.600 40,110 -0.01(-0.18%)
May 14, 2014 5.610 5.670 5.550 5.610 19,026 -0.04(-0.71%)
May 13, 2014 5.620 5.650 5.600 5.650 32,013 +0.05(+0.89%)
May 12, 2014 5.500 5.650 5.390 5.600 25,617 +0.13(+2.38%)
May 09, 2014 5.450 5.560 5.400 5.470 24,397 +0.00(+0.00%)
May 08, 2014 5.510 5.550 5.460 5.470 29,717 -0.06(-1.08%)
May 07, 2014 5.540 5.560 5.451 5.530 58,552 -0.05(-0.90%)
May 06, 2014 5.460 5.610 5.460 5.580 68,828 +0.05(+0.90%)
May 05, 2014 5.480 5.530 5.330 5.530 30,763 +0.00(+0.00%)
May 02, 2014 5.450 5.530 5.370 5.530 42,056 +0.03(+0.55%)
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