Aware, Inc. (NQ: AWRE)
3.970 USD  +0.050 (+1.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.950 4.000 3.900 3.970 9,094 +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%)
May 01, 2015 4.240 4.260 4.060 4.140 21,821 -0.06(-1.43%)
Apr 30, 2015 4.280 4.290 4.190 4.200 5,739 -0.08(-1.87%)
Apr 29, 2015 4.240 4.281 4.177 4.280 19,136 -0.01(-0.23%)
Apr 28, 2015 4.350 4.360 4.190 4.290 30,567 -0.08(-1.72%)
Apr 27, 2015 4.390 4.450 4.350 4.365 15,060 -0.04(-0.80%)
Apr 24, 2015 4.360 4.470 4.350 4.400 14,165 +0.00(+0.00%)
Apr 23, 2015 4.370 4.490 4.370 4.400 21,619 -0.09(-2.00%)
Apr 22, 2015 4.350 4.500 4.350 4.490 34,072 +0.11(+2.51%)
Apr 21, 2015 4.350 4.380 4.350 4.380 16,357 +0.01(+0.23%)
Apr 20, 2015 4.350 4.390 4.350 4.370 5,974 +0.01(+0.23%)
Apr 17, 2015 4.350 4.390 4.310 4.360 26,866 -0.03(-0.68%)
Apr 16, 2015 4.360 4.430 4.350 4.390 2,857 -0.01(-0.23%)
Apr 15, 2015 4.370 4.410 4.340 4.400 15,982 -0.02(-0.45%)
Apr 14, 2015 4.390 4.430 4.350 4.420 12,705 -0.00(-0.00%)
Apr 13, 2015 4.400 4.420 4.350 4.420 9,633 -0.01(-0.23%)
Apr 10, 2015 4.425 4.490 4.400 4.430 4,100 -0.03(-0.67%)
Apr 09, 2015 4.421 4.490 4.421 4.460 1,973 -0.04(-0.89%)
Apr 08, 2015 4.490 4.500 4.440 4.500 5,523 +0.02(+0.45%)
Apr 07, 2015 4.390 4.500 4.340 4.480 11,497 +0.03(+0.67%)
Apr 06, 2015 4.420 4.500 4.382 4.450 22,495 -0.05(-1.11%)
Apr 02, 2015 4.500 4.500 4.500 0 +0.11(+2.51%)
Apr 01, 2015 4.371 4.440 4.350 4.390 8,851 +0.00(+0.00%)
Mar 31, 2015 4.386 4.470 4.386 4.390 20,608 -0.06(-1.35%)
Mar 30, 2015 4.400 4.480 4.380 4.450 55,129 -0.04(-0.89%)
Mar 27, 2015 4.520 4.520 4.441 4.490 3,276 +0.00(+0.00%)
Mar 26, 2015 4.430 4.492 4.425 4.490 14,992 +0.03(+0.67%)
Mar 25, 2015 4.640 4.640 4.450 4.460 17,117 -0.20(-4.29%)
Mar 24, 2015 4.690 4.730 4.654 4.660 6,317 -0.02(-0.43%)
Mar 23, 2015 4.450 4.680 4.450 4.680 10,099 +0.20(+4.46%)
Mar 20, 2015 4.520 4.630 4.480 4.480 14,651 -0.03(-0.67%)
Mar 19, 2015 4.500 4.540 4.500 4.510 19,256 +0.01(+0.22%)
Mar 18, 2015 4.488 4.540 4.440 4.500 6,572 +0.02(+0.45%)
Mar 17, 2015 4.420 4.490 4.420 4.480 17,378 +0.03(+0.67%)
Mar 16, 2015 4.540 4.540 4.371 4.450 24,224 +0.01(+0.23%)
Mar 13, 2015 4.500 4.505 4.370 4.440 20,787 -0.09(-1.99%)
Mar 12, 2015 4.480 4.550 4.480 4.530 6,427 +0.02(+0.44%)
Mar 11, 2015 4.410 4.510 4.410 4.510 17,081 +0.10(+2.27%)
Mar 10, 2015 4.500 4.580 4.410 4.410 15,288 -0.12(-2.65%)
Mar 09, 2015 4.500 4.600 4.495 4.530 17,651 +0.01(+0.22%)
Mar 06, 2015 4.490 4.600 4.490 4.520 12,634 -0.02(-0.44%)
Mar 05, 2015 4.570 4.580 4.499 4.540 17,690 -0.05(-1.09%)
Mar 04, 2015 4.500 4.600 4.500 4.590 3,729 +0.02(+0.44%)
Mar 03, 2015 4.570 26,478 -0.02(-0.44%)
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