Aware, Inc. (NQ: AWRE)
4.450 USD  -0.040 (-0.89%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 4.520 4.600 4.520 4.590 44,826 +0.07(+1.55%)
Feb 27, 2015 4.525 4.600 4.510 4.520 29,050 -0.06(-1.31%)
Feb 26, 2015 4.590 4.590 4.500 4.580 35,081 -0.05(-1.08%)
Feb 25, 2015 4.650 4.750 4.572 4.630 62,207 -0.06(-1.28%)
Feb 24, 2015 4.690 4.690 4.560 4.690 43,955 +0.03(+0.64%)
Feb 23, 2015 4.590 4.690 4.530 4.660 17,481 +0.07(+1.53%)
Feb 20, 2015 4.490 4.600 4.490 4.590 24,547 +0.05(+1.10%)
Feb 19, 2015 4.550 4.550 4.460 4.540 24,082 -0.02(-0.44%)
Feb 18, 2015 4.450 4.600 4.350 4.560 72,200 +0.13(+2.93%)
Feb 17, 2015 4.500 4.500 4.351 4.430 46,226 -0.07(-1.56%)
Feb 13, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Feb 12, 2015 4.700 4.700 4.360 4.400 80,351 -0.04(-0.90%)
Feb 11, 2015 4.870 4.870 4.410 4.440 144,826 -0.67(-13.11%)
Feb 10, 2015 5.060 5.120 5.000 5.110 66,078 +0.12(+2.40%)
Feb 09, 2015 4.940 4.990 4.840 4.990 16,463 +0.05(+1.01%)
Feb 06, 2015 4.920 4.950 4.810 4.940 19,099 +0.02(+0.41%)
Feb 05, 2015 4.880 4.950 4.810 4.920 28,553 +0.09(+1.86%)
Feb 04, 2015 4.910 4.990 4.830 4.830 24,027 -0.04(-0.82%)
Feb 03, 2015 4.800 4.930 4.800 4.870 20,049 +0.07(+1.46%)
Feb 02, 2015 4.880 5.000 4.690 4.800 38,641 -0.08(-1.64%)
Jan 30, 2015 5.050 5.090 4.880 4.880 38,050 -0.20(-3.94%)
Jan 29, 2015 4.970 5.090 4.940 5.080 85,236 +0.10(+2.01%)
Jan 28, 2015 4.960 5.190 4.941 4.980 142,841 +0.02(+0.40%)
Jan 27, 2015 4.750 4.970 4.710 4.960 62,386 +0.22(+4.64%)
Jan 26, 2015 4.620 4.889 4.620 4.740 56,672 +0.15(+3.27%)
Jan 23, 2015 4.550 4.630 4.550 4.590 14,754 +0.03(+0.66%)
Jan 22, 2015 4.570 4.620 4.550 4.560 8,578 +0.03(+0.66%)
Jan 21, 2015 4.800 4.800 4.530 4.530 11,286 -0.25(-5.23%)
Jan 20, 2015 4.450 4.780 4.450 4.780 54,027 +0.31(+6.94%)
Jan 16, 2015 4.380 4.590 4.350 4.470 25,036 +0.05(+1.13%)
Jan 15, 2015 4.650 4.400 4.420 31,663 -0.09(-2.00%)
Jan 14, 2015 4.530 4.630 4.510 4.510 10,880 -0.03(-0.66%)
Jan 13, 2015 4.540 34,754 -0.07(-1.52%)
Jan 12, 2015 4.580 4.630 4.580 4.610 13,315 +0.03(+0.66%)
Jan 09, 2015 4.560 4.720 4.540 4.580 31,265 +0.02(+0.44%)
Jan 08, 2015 4.540 4.600 4.510 4.560 15,443 +0.06(+1.33%)
Jan 07, 2015 4.530 4.554 4.450 4.500 14,364 +0.02(+0.45%)
Jan 06, 2015 4.530 4.540 4.460 4.480 39,785 -0.05(-1.10%)
Jan 05, 2015 4.570 4.646 4.520 4.530 30,611 +0.03(+0.67%)
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