AWRE

Aware, Inc. Historical Stock Prices

$4.01
*  
0.10
2.43%
Get AWRE Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
16:00  4.05  4.09  4  4.01 11,928
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
05/27/2015 3.94 4.2 3.94 4.18 42,888
05/26/2015 3.87 3.951 3.85 3.94 15,926
05/22/2015 3.95 4 3.9 3.97 9,094
05/21/2015 3.99 3.99 3.92 3.92 5,534
05/20/2015 3.95 3.98 3.95 3.96 13,853
05/19/2015 3.99 4 3.934 3.98 9,657
05/18/2015 3.97 4 3.97 3.9732 10,377
05/15/2015 3.88 3.95 3.88 3.94 3,293
05/14/2015 3.92 4.02 3.872 3.9 18,474
05/13/2015 4 4.01 3.831 3.96 30,560
05/12/2015 3.95 4.02 3.899 4 29,428
05/11/2015 3.85 3.97 3.85 3.93 27,412
05/08/2015 3.96 4 3.85 3.85 27,025
05/07/2015 3.86 3.97 3.86 3.95 28,643
05/06/2015 3.95 4.01 3.87 3.92 19,549
05/05/2015 4.14 4.14 3.86 3.99 85,327
05/04/2015 4.18 4.18 4 4.12 20,461
05/01/2015 4.24 4.26 4.06 4.14 21,821
04/30/2015 4.28 4.29 4.19 4.2 5,739
04/29/2015 4.24 4.281 4.1772 4.28 19,136
04/28/2015 4.35 4.36 4.19 4.29 30,567
04/27/2015 4.39 4.45 4.35 4.365 15,060
04/24/2015 4.36 4.47 4.35 4.4 14,165
04/23/2015 4.37 4.49 4.37 4.4 21,619
04/22/2015 4.35 4.5 4.35 4.49 34,072
04/21/2015 4.35 4.38 4.35 4.38 16,357
04/20/2015 4.35 4.39 4.35 4.37 5,974
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
*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?