AWRE

Aware, Inc. Historical Stock Prices

$5.6
*  
0.06
 negative 
1.06%
Get AWRE Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  5.63  5.69  5.54  5.60 21,321
04/16/2014 5.63 5.69 5.54 5.6 21,321
04/15/2014 5.77 5.79 5.5 5.66 49,929
04/14/2014 5.77 5.9 5.761 5.8 11,887
04/11/2014 5.75 5.77 5.73 5.77 35,229
04/10/2014 5.75 5.76 5.735 5.75 33,580
04/09/2014 5.763 5.77 5.75 5.77 6,376
04/08/2014 5.73 5.81 5.72 5.8 16,906
04/07/2014 5.75 5.81 5.73 5.75 60,356
04/04/2014 5.78 5.83 5.74 5.75 19,623
04/03/2014 5.77 5.8 5.72 5.79 99,946
04/02/2014 5.76 5.85 5.75 5.8 22,216
04/01/2014 5.79 5.8 5.75 5.78 17,434
03/31/2014 5.75 5.8 5.7201 5.79 59,037
03/28/2014 5.76 5.8 5.75 5.76 15,323
03/27/2014 5.76 5.77 5.75 5.76 45,351
03/26/2014 5.75 5.79 5.75 5.76 69,301
03/25/2014 5.75 5.82 5.75 5.75 12,000
03/24/2014 5.79 5.86 5.75 5.75 20,919
03/21/2014 5.85 5.85 5.75 5.8 59,470
03/20/2014 5.75 5.92 5.745 5.78 14,632
03/19/2014 5.89 5.89 5.7422 5.75 24,136
03/18/2014 5.82 6.05 5.82 5.94 37,379
03/17/2014 5.95 6.105 5.75 5.78 58,850
03/14/2014 5.75 5.95 5.75 5.89 59,638
03/13/2014 5.88 5.97 5.75 5.75 58,380
03/12/2014 5.84 5.97 5.75 5.89 42,809
03/11/2014 5.85 5.8788 5.75 5.83 28,519
03/10/2014 5.75 5.94 5.75 5.89 48,349
03/07/2014 5.75 5.8 5.75 5.78 44,208
03/06/2014 5.75 5.8 5.69 5.74 40,885
03/05/2014 5.7 5.79 5.5001 5.75 44,384
03/04/2014 5.7 5.75 5.53 5.7 50,308
03/03/2014 5.59 5.76 5.45 5.71 38,028
02/28/2014 5.71 5.89 5.45 5.66 98,402
02/27/2014 5.27 6.035 5.27 5.8 44,215
02/26/2014 5.85 5.91 5.55 5.88 125,052
02/25/2014 6.01 6.03 5.8508 5.9 44,077
02/24/2014 6.03 6.16 5.91 6 81,252
02/21/2014 6.16 6.28 5.9101 6.07 86,252
02/20/2014 6.44 6.44 6.15 6.19 95,508
02/19/2014 6.57 6.57 6.4 6.44 32,832
02/18/2014 6.59 6.6 6.49 6.54 45,046
02/14/2014 6.6 6.6 6.48 6.52 40,052
02/13/2014 6.6 6.67 6.49 6.57 65,420
02/12/2014 6.15 6.57 6 6.54 191,761
02/11/2014 6.37 6.3824 6.0508 6.11 59,937
02/10/2014 6.4 6.4 6.3 6.37 23,025
02/07/2014 6.45 6.5 6.31 6.43 38,369
02/06/2014 6.4 6.46 6.33 6.39 108,740
02/05/2014 6.67 6.67 6.36 6.42 107,760
02/04/2014 6.51 6.6978 6.46 6.59 157,571
02/03/2014 6.55 6.7 6.42 6.51 241,859
01/31/2014 6.3 6.5 6.3 6.5 71,683
01/30/2014 6.3 6.3399 6.1 6.31 85,197
01/29/2014 6.22 6.34 6.22 6.34 34,843
01/28/2014 6.13 6.23 6.095 6.23 96,293
01/27/2014 6.13 6.355 6.13 6.14 79,321
01/24/2014 6.23 6.23 6.12 6.16 79,888
01/23/2014 6.13 6.23 6.1 6.22 58,044
01/22/2014 6.1 6.11 6.08 6.11 17,288
01/21/2014 6.09 6.14 6 6.1 27,663
01/17/2014 6.13 6.14 6.07 6.1 20,393
01/16/2014 6.1 6.15 6.1 6.13 27,580
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 your brokers before you trade


Want to trade FX?