AWRE

Historical Stock Prices

$3.18
*  
0.01
0.32%
Get AWRE Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 3.1635 3.27 3.1635 3.18 10,624
08/27/2015 3.08 3.22 3.06 3.17 24,351
08/26/2015 3.12 3.12 3.0235 3.06 19,205
08/25/2015 3.06 3.15 2.97 3.14 65,664
08/24/2015 2.95 3.14 2.95 3.1 20,844
08/21/2015 3.18 3.2 3.12 3.14 27,287
08/20/2015 3.23 3.35 3.12 3.17 15,031
08/19/2015 3.28 3.31 3.23 3.23 6,333
08/18/2015 3.09 3.35 3.08 3.31 12,134
08/17/2015 3.21 3.3 3.2 3.26 4,161
08/14/2015 2.92 3.26 2.92 3.2 11,914
08/13/2015 3.23 3.29 2.86 3.26 19,472
08/12/2015 3.27 3.27 3.12 3.22 36,079
08/11/2015 3.26 3.34 3.26 3.3 9,587
08/10/2015 3.34 3.36 3.22 3.3099 12,546
08/07/2015 3.25 3.36 3.18 3.33 25,119
08/06/2015 3.3399 3.3399 3.2001 3.26 75,006
08/05/2015 3.332 3.37 3.26 3.31 15,518
08/04/2015 3.21 3.37 3.11 3.31 55,158
08/03/2015 3.28 3.33 3.01 3.32 52,128
07/31/2015 3.37 3.37 3.3 3.32 10,600
07/30/2015 3.29 3.42 3.2601 3.38 11,838
07/29/2015 3.25 3.37 3.16 3.36 58,255
07/28/2015 3.3 3.35 3.25 3.28 115,268
07/27/2015 3.3 3.32 3.27 3.31 83,919
07/24/2015 3.53 3.76 2.82 3.38 188,750
07/23/2015 3.77 3.9 3.77 3.87 12,220
07/22/2015 3.826 3.88 3.75 3.85 17,497
07/21/2015 3.85 3.92 3.8 3.91 76,911
07/20/2015 3.85 3.93 3.85 3.9 28,178
07/17/2015 4.04 4.04 3.92 3.92 4,439
07/16/2015 3.94 4 3.93 3.99 5,805
07/15/2015 3.98 4 3.95 3.98 8,018
07/14/2015 4.04 4.09 3.95 3.99 18,097
07/13/2015 4 4.03 3.9045 4.03 9,754
07/10/2015 3.9 4 3.9 4 3,413
07/09/2015 4 4 3.93 3.93 1,889
07/08/2015 4.01 4.01 3.9 3.97 21,742
07/07/2015 3.99 4.01 3.9 3.98 42,790
07/06/2015 4.02 4.02 3.99 3.99 6,068
07/02/2015 4.082 4.09 4 4.01 11,928
07/01/2015 4.04 4.17 4.04 4.11 16,732
06/30/2015 4.02 4.04 3.9225 4.03 12,704
06/29/2015 4.04 4.04 3.96 3.98 31,104
06/26/2015 3.97 4.11 3.92 4.11 15,813
06/25/2015 3.91 4 3.91 3.95 12,240
06/24/2015 3.94 3.99 3.89 3.93 20,315
06/23/2015 4.03 4.1 3.83 3.98 20,140
06/22/2015 4.05 4.08 4.0401 4.0799 6,619
06/19/2015 4.12 4.15 4.01 4.08 12,394
06/18/2015 4.1 4.15 4.0101 4.02 15,996
06/17/2015 4.15 4.15 4.1 4.1 1,917
06/16/2015 4.14 4.15 4.1 4.15 7,642
06/15/2015 4.1 4.15 4.1 4.14 6,884
06/12/2015 4.22 4.22 4.1 4.11 7,863
06/11/2015 4.1801 4.34 4.1801 4.26 11,921
06/10/2015 4.29 4.37 4.22 4.23 9,293
06/09/2015 4.38 4.39 4.262 4.36 3,388
06/08/2015 4.3 4.39 4.24 4.34 19,409
06/05/2015 4.32 4.34 4.2 4.24 14,237
06/04/2015 4.3 4.4 4.25 4.29 18,203
06/03/2015 4.23 4.3 4.23 4.29 16,995
06/02/2015 4.18 4.28 4.17 4.21 8,843
06/01/2015 4.23 4.28 4.1848 4.2 14,782
05/29/2015 4.17 4.28 4.17 4.22 6,461
05/28/2015 4.237 4.3 4.16 4.18 8,317
*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?