Aware, Inc. (NQ: AWRE)
4.110 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 4.140 4.400 4.080 4.110 434,399 +0.01(+0.24%)
Sep 17, 2014 4.110 4.180 4.080 4.100 82,490 -0.01(-0.24%)
Sep 16, 2014 4.170 4.200 4.090 4.110 110,678 -0.06(-1.44%)
Sep 15, 2014 4.150 4.570 4.100 4.170 586,113 +0.02(+0.48%)
Sep 12, 2014 4.190 4.200 4.080 4.150 76,320 +0.01(+0.24%)
Sep 11, 2014 4.380 4.390 4.100 4.140 215,041 -0.20(-4.61%)
Sep 10, 2014 4.450 4.630 4.100 4.340 837,278 +0.05(+1.17%)
Sep 09, 2014 4.020 4.500 4.020 4.290 784,362 +0.26(+6.45%)
Sep 08, 2014 4.080 4.100 4.000 4.030 140,599 -0.05(-1.23%)
Sep 05, 2014 4.070 4.120 4.070 4.080 26,197 -0.02(-0.49%)
Sep 04, 2014 4.120 4.140 4.070 4.100 21,137 -0.01(-0.24%)
Sep 03, 2014 4.173 4.180 4.050 4.110 49,859 -0.02(-0.48%)
Sep 02, 2014 4.150 4.150 4.130 4.130 47,543 +0.01(+0.24%)
Aug 29, 2014 4.120 4.120 4.120 0 +0.02(+0.49%)
Aug 28, 2014 4.110 4.140 4.060 4.100 47,554 +0.00(+0.00%)
Aug 27, 2014 4.150 4.150 4.100 4.100 29,531 -0.05(-1.20%)
Aug 26, 2014 4.150 4.170 4.100 4.150 45,695 +0.03(+0.73%)
Aug 25, 2014 4.150 4.160 4.120 4.120 38,355 -0.04(-0.96%)
Aug 22, 2014 4.140 4.200 4.130 4.160 30,318 -0.01(-0.24%)
Aug 21, 2014 4.130 4.190 4.100 4.170 84,578 +0.06(+1.46%)
Aug 20, 2014 4.200 4.200 4.080 4.110 20,522 -0.09(-2.14%)
Aug 19, 2014 4.200 4.220 4.140 4.200 56,940 +0.00(+0.00%)
Aug 18, 2014 4.200 4.230 4.150 4.200 58,750 +0.00(+0.00%)
Aug 15, 2014 4.240 4.240 4.199 4.200 88,923 -0.05(-1.18%)
Aug 14, 2014 4.300 4.310 4.200 4.250 31,269 -0.03(-0.70%)
Aug 13, 2014 4.340 4.360 4.150 4.280 110,080 -0.02(-0.47%)
Aug 12, 2014 4.340 4.380 4.260 4.300 40,801 -0.05(-1.15%)
Aug 11, 2014 4.300 4.390 4.256 4.350 59,701 +0.05(+1.16%)
Aug 08, 2014 4.340 4.350 4.260 4.300 50,963 -0.01(-0.23%)
Aug 07, 2014 4.300 4.350 4.230 4.310 80,935 +0.06(+1.41%)
Aug 06, 2014 4.190 4.300 4.080 4.250 74,551 +0.05(+1.19%)
Aug 05, 2014 4.270 4.300 4.190 4.200 72,965 -0.07(-1.64%)
Aug 04, 2014 4.230 4.320 4.031 4.270 114,981 +0.02(+0.47%)
Aug 01, 2014 4.250 4.320 4.200 4.250 55,033 -0.04(-0.93%)
Jul 31, 2014 4.490 4.490 4.224 4.290 160,501 -0.17(-3.81%)
Jul 30, 2014 4.480 4.490 4.340 4.460 142,529 +0.00(+0.00%)
Jul 29, 2014 4.850 4.850 4.390 4.460 277,699 -0.18(-3.88%)
Jul 28, 2014 5.000 5.000 4.636 4.640 296,946 -0.36(-7.20%)
Jul 25, 2014 4.930 5.037 4.810 5.000 819,866 -1.63(-24.59%)
Jul 24, 2014 6.620 6.670 6.600 6.630 129,988 -0.02(-0.30%)
Jul 23, 2014 6.640 6.680 6.620 6.650 264,776 -0.02(-0.30%)
Jul 22, 2014 6.670 6.670 6.650 6.670 169,551 +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%)
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