AWRE

Historical Stock Prices

$4.12
*  
0.02
0.49%
Get AWRE Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.1 4.15 4.1 4.12 38,213
08/28/2014 4.11 4.14 4.06 4.1 47,554
08/27/2014 4.15 4.15 4.1 4.1 29,531
08/26/2014 4.15 4.18 4.1 4.15 45,695
08/25/2014 4.15 4.16 4.12 4.12 38,355
08/22/2014 4.14 4.2 4.13 4.16 30,318
08/21/2014 4.13 4.19 4.1 4.17 84,578
08/20/2014 4.2 4.22 4.08 4.11 20,522
08/19/2014 4.2 4.22 4.14 4.2 56,940
08/18/2014 4.2 4.23 4.15 4.2 58,750
08/15/2014 4.24 4.24 4.1 4.2 88,923
08/14/2014 4.3 4.31 4.2 4.25 31,269
08/13/2014 4.34 4.36 4.1501 4.28 110,080
08/12/2014 4.34 4.38 4.26 4.3 40,801
08/11/2014 4.3 4.39 4.256 4.35 59,701
08/08/2014 4.34 4.35 4.26 4.3 50,863
08/07/2014 4.3 4.3499 4.23 4.31 80,935
08/06/2014 4.19 4.3 4.08 4.25 74,551
08/05/2014 4.27 4.3 4.19 4.2 72,965
08/04/2014 4.23 4.32 4.031 4.27 114,981
08/01/2014 4.25 4.32 4.2001 4.25 55,033
07/31/2014 4.49 4.49 4.2238 4.29 160,501
07/30/2014 4.48 4.49 4.34 4.46 142,529
07/29/2014 4.85 4.85 4.39 4.46 277,699
07/28/2014 5 5 4.6363 4.64 296,746
07/25/2014 4.93 5.037 4.81 5 819,866
07/24/2014 6.62 6.67 6.6 6.63 129,988
07/23/2014 6.64 6.68 6.62 6.65 264,776
07/22/2014 6.67 6.67 6.65 6.67 169,631
07/21/2014 6.644 6.67 6.63 6.66 75,720
07/18/2014 6.61 6.69 6.61 6.68 178,205
07/17/2014 6.62 6.66 6.6 6.64 64,940
07/16/2014 6.624 6.7 6.62 6.66 137,034
07/15/2014 6.7 6.7 6.63 6.65 83,723
07/14/2014 6.7 6.7 6.59 6.7 61,358
07/11/2014 6.69 6.74 6.6606 6.7 63,927
07/10/2014 6.56 6.7 6.4001 6.67 114,459
07/09/2014 6.77 6.79 6.64 6.64 181,175
07/08/2014 6.61 6.79 6.59 6.65 386,160
07/07/2014 6.6 6.68 6.58 6.59 573,092
07/03/2014 6.6 6.6 6.57 6.58 156,400
07/02/2014 6.62 6.63 6.57 6.59 397,789
07/01/2014 6.6 6.6 6.533 6.59 379,133
06/30/2014 6.53 6.6 6.49 6.56 529,086
06/27/2014 6.5 6.7 6.47 6.5 1,273,563
06/26/2014 5.6 5.72 5.58 5.68 32,726
06/25/2014 5.61 5.69 5.52 5.64 10,613
06/24/2014 5.69 5.74 5.6 5.64 6,179
06/23/2014 5.72 5.76 5.7 5.72 12,818
06/20/2014 5.6 5.73 5.51 5.73 33,885
06/19/2014 5.68 5.7 5.6111 5.67 9,436
06/18/2014 5.7 5.71 5.58 5.69 14,687
06/17/2014 5.69 5.82 5.63 5.75 15,312
06/16/2014 5.76 5.85 5.5516 5.7 17,686
06/13/2014 5.751 5.8 5.69 5.74 10,879
06/12/2014 5.83 5.85 5.7605 5.81 13,224
06/11/2014 5.76 5.88 5.75 5.83 21,315
06/10/2014 5.8 5.8601 5.7801 5.86 25,245
06/09/2014 5.84 5.84 5.8 5.83 13,547
06/06/2014 5.78 5.85 5.7 5.83 23,118
06/05/2014 5.8 5.8209 5.79 5.81 16,658
06/04/2014 5.811 5.84 5.79 5.8 19,101
06/03/2014 5.8 5.85 5.78 5.83 58,871
06/02/2014 5.8 5.8 5.65 5.79 57,924
05/30/2014 5.641 5.74 5.641 5.73 20,488
05/29/2014 5.74 5.74 5.65 5.74 4,608
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?