AWRE

Historical Stock Prices

$4.36
*  
0.03
0.68%
Get AWRE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading AWRE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.35 4.39 4.31 4.36 26,866
04/16/2015 4.36 4.43 4.35 4.39 2,857
04/15/2015 4.37 4.41 4.34 4.4 15,982
04/14/2015 4.39 4.43 4.35 4.4199 12,705
04/13/2015 4.4 4.42 4.35 4.42 9,633
04/10/2015 4.426 4.49 4.4 4.43 4,100
04/09/2015 4.421 4.49 4.421 4.46 1,973
04/08/2015 4.49 4.5 4.44 4.5 5,523
04/07/2015 4.39 4.5 4.34 4.48 11,497
04/06/2015 4.42 4.5 4.382 4.45 22,495
04/02/2015 4.35 4.5 4.35 4.5 15,331
04/01/2015 4.371 4.44 4.35 4.39 8,851
03/31/2015 4.386 4.47 4.386 4.39 20,608
03/30/2015 4.4 4.48 4.38 4.45 55,129
03/27/2015 4.52 4.52 4.4411 4.4901 3,276
03/26/2015 4.43 4.4922 4.425 4.49 14,992
03/25/2015 4.64 4.64 4.45 4.46 17,117
03/24/2015 4.69 4.73 4.654 4.66 6,317
03/23/2015 4.45 4.68 4.45 4.68 10,099
03/20/2015 4.52 4.63 4.48 4.48 14,651
03/19/2015 4.5 4.54 4.5 4.51 19,256
03/18/2015 4.488 4.54 4.44 4.5 6,572
03/17/2015 4.42 4.49 4.42 4.48 17,378
03/16/2015 4.54 4.54 4.371 4.45 24,224
03/13/2015 4.5 4.505 4.37 4.44 20,787
03/12/2015 4.48 4.55 4.48 4.53 6,427
03/11/2015 4.41 4.51 4.41 4.51 17,081
03/10/2015 4.5 4.58 4.41 4.41 15,288
03/09/2015 4.5 4.6 4.4955 4.53 17,651
03/06/2015 4.49 4.6 4.49 4.52 12,634
03/05/2015 4.57 4.58 4.4986 4.54 17,690
03/04/2015 4.5001 4.6 4.5001 4.59 3,729
03/03/2015 4.63 4.63 4.55 4.57 26,478
03/02/2015 4.52 4.6 4.52 4.59 44,826
02/27/2015 4.525 4.6 4.51 4.52 29,050
02/26/2015 4.59 4.59 4.5 4.58 35,081
02/25/2015 4.65 4.75 4.5725 4.63 62,207
02/24/2015 4.69 4.69 4.56 4.69 43,955
02/23/2015 4.59 4.69 4.53 4.66 17,481
02/20/2015 4.49 4.6 4.49 4.59 24,547
02/19/2015 4.55 4.55 4.46 4.54 24,082
02/18/2015 4.45 4.6 4.35 4.56 72,200
02/17/2015 4.5 4.5 4.351 4.43 46,226
02/13/2015 4.46 4.5 4.38 4.5 42,584
02/12/2015 4.7 4.7 4.36 4.4 80,351
02/11/2015 4.87 4.87 4.41 4.44 144,826
02/10/2015 5.06 5.12 4.9999 5.11 62,557
02/09/2015 4.94 4.99 4.84 4.99 16,463
02/06/2015 4.92 4.95 4.81 4.94 19,099
02/05/2015 4.88 4.95 4.81 4.92 28,553
02/04/2015 4.91 4.99 4.83 4.83 24,027
02/03/2015 4.8 4.93 4.8 4.87 20,049
02/02/2015 4.88 5 4.69 4.8 38,641
01/30/2015 5.05 5.09 4.88 4.88 38,050
01/29/2015 4.97 5.09 4.94 5.08 85,236
01/28/2015 4.96 5.19 4.9415 4.98 142,841
01/27/2015 4.75 4.97 4.71 4.96 62,386
01/26/2015 4.62 4.889 4.62 4.74 56,672
01/23/2015 4.55 4.63 4.55 4.59 14,754
01/22/2015 4.57 4.62 4.55 4.56 8,578
01/21/2015 4.8 4.8 4.53 4.53 11,286
01/20/2015 4.45 4.78 4.45 4.78 54,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?