AWRE

Historical Stock Prices

$4.45
*  
0.01
0.23%
Get AWRE Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 4.47 4.49 4.41 4.45 24,342
12/23/2014 4.5 4.5 4.36 4.44 33,458
12/22/2014 4.49 4.54 4.41 4.46 13,898
12/19/2014 4.49 4.65 4.41 4.44 53,855
12/18/2014 4.39 4.57 4.39 4.44 31,436
12/17/2014 4.38 4.53 4.36 4.39 37,901
12/16/2014 4.59 4.6 4.39 4.4 41,099
12/15/2014 4.9 4.92 4.6 4.63 64,168
12/12/2014 4.71 4.9 4.628 4.87 65,107
12/11/2014 4.53 5.02 4.52 4.77 342,221
12/10/2014 4.41 4.58 4.3946 4.5 86,129
12/09/2014 4.44 4.44 4.37 4.44 23,288
12/08/2014 4.42 4.45 4.4 4.4 29,432
12/05/2014 4.4 4.44 4.29 4.39 14,001
12/04/2014 4.38 4.4 4.3 4.39 18,193
12/03/2014 4.33 4.38 4.24 4.34 32,350
12/02/2014 4.3 4.417 4.23 4.29 41,143
12/01/2014 4.43 4.43 4.26 4.34 26,715
11/28/2014 4.39 4.41 4.35 4.41 17,774
11/26/2014 4.33 4.37 4.23 4.31 50,275
11/25/2014 4.39 4.49 4.33 4.34 17,957
11/24/2014 4.43 4.476 4.33 4.36 30,472
11/21/2014 4.41 4.49 4.28 4.4 39,670
11/20/2014 4.28 4.37 4.25 4.36 26,807
11/19/2014 4.37 4.38 4.2701 4.3 22,389
11/18/2014 4.35 4.4 4.33 4.34 32,047
11/17/2014 4.32 4.35 4.26 4.35 61,419
11/14/2014 4.38 4.4195 4.3209 4.36 18,056
11/13/2014 4.34 4.44 4.32 4.35 45,824
11/12/2014 4.47 4.479 4.36 4.37 61,542
11/11/2014 4.48 4.52 4.3135 4.44 87,896
11/10/2014 4.3 4.539 4.25 4.44 141,686
11/07/2014 4.28 4.33 4.25 4.29 30,080
11/06/2014 4.3 4.3 4.2401 4.28 47,924
11/05/2014 4.33 4.35 4.31 4.31 33,457
11/04/2014 4.33 4.38 4.17 4.3 57,903
11/03/2014 4.31 4.3199 4.2 4.31 84,580
10/31/2014 4.32 4.33 4.22 4.32 54,166
10/30/2014 4.25 4.32 4.099 4.29 26,635
10/29/2014 4.32 4.33 4.24 4.29 64,966
10/28/2014 4.31 4.3546 4.24 4.29 70,104
10/27/2014 4.26 4.39 4.22 4.27 52,907
10/24/2014 4.49 4.49 4.26 4.3 93,369
10/23/2014 4.4 4.75 4.4 4.52 256,845
10/22/2014 4.4 4.45 4.28 4.39 155,136
10/21/2014 3.96 3.97 3.92 3.95 58,054
10/20/2014 3.72 3.95 3.7 3.94 62,455
10/17/2014 3.7 3.87 3.65 3.7 37,251
10/16/2014 3.51 3.7 3.51 3.65 47,397
10/15/2014 3.53 3.6 3.51 3.56 45,595
10/14/2014 3.5975 3.5975 3.516 3.55 35,733
10/13/2014 3.59 3.65 3.54 3.56 77,349
10/10/2014 3.62 3.69 3.55 3.62 57,808
10/09/2014 3.59 3.71 3.58 3.65 53,363
10/08/2014 3.6 3.63 3.553 3.6 49,133
10/07/2014 3.6 3.64 3.511 3.6 31,379
10/06/2014 3.56 3.63 3.51 3.59 39,423
10/03/2014 3.6 3.6 3.51 3.56 57,546
10/02/2014 3.51 3.65 3.46 3.59 93,817
10/01/2014 3.66 3.74 3.52 3.55 89,202
09/30/2014 3.71 3.798 3.68 3.69 54,797
09/29/2014 3.72 3.72 3.64 3.67 28,830
09/26/2014 3.57 3.74 3.5648 3.73 76,106
09/25/2014 3.75 3.8195 3.5 3.59 174,800
09/24/2014 3.82 3.87 3.7 3.75 80,237
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?