Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	3.288	3.310	3.212	3.223	118,314	-0.04(-1.33%)
Aug 30, 2012	3.272	3.310	3.250	3.266	65,550	-0.02(-0.66%)
Aug 29, 2012	3.277	3.293	3.250	3.288	95,463	+0.03(+0.83%)
Aug 27, 2012	3.275	3.348	3.242	3.261	58,513	+0.00(+0.00%)
Aug 24, 2012	3.125	3.261	3.125	3.261	57,196	+0.18(+5.82%)
Aug 23, 2012	3.087	3.125	2.995	3.082	28,104	-0.01(-0.35%)
Aug 22, 2012	3.060	3.109	3.011	3.092	10,140	+0.02(+0.71%)
Aug 21, 2012	3.120	3.185	3.049	3.071	16,545	-0.02(-0.70%)
Aug 20, 2012	3.152	3.163	2.962	3.092	31,694	-0.09(-2.73%)
Aug 17, 2012	3.082	3.179	3.043	3.179	31,951	+0.11(+3.54%)
Aug 16, 2012	3.130	3.130	3.038	3.071	20,372	-0.05(-1.74%)
Aug 15, 2012	3.033	3.125	3.033	3.125	24,600	+0.08(+2.50%)
Aug 14, 2012	3.000	3.049	2.962	3.049	69,553	+0.03(+1.08%)
Aug 13, 2012	3.103	3.130	2.886	3.016	62,033	-0.12(-3.81%)
Aug 10, 2012	3.223	3.223	2.973	3.136	40,286	-0.11(-3.51%)
Aug 09, 2012	3.304	3.304	3.239	3.250	20,703	-0.05(-1.48%)
Aug 08, 2012	3.261	3.337	3.261	3.299	16,582	-0.05(-1.62%)
Aug 07, 2012	3.440	3.440	3.337	3.353	21,342	-0.05(-1.44%)
Aug 06, 2012	3.332	3.408	3.332	3.402	38,684	+0.05(+1.46%)
Aug 03, 2012	3.283	3.370	3.272	3.353	47,291	+0.07(+2.15%)
Aug 02, 2012	3.228	3.288	3.196	3.283	44,115	+0.03(+1.00%)
Aug 01, 2012	3.353	3.380	3.250	3.250	45,617	-0.11(-3.39%)
Jul 31, 2012	3.500	3.500	3.348	3.364	38,645	-0.15(-4.33%)
Jul 30, 2012	3.554	3.640	3.516	3.516	24,012	-0.03(-0.77%)
Jul 27, 2012	3.554	3.582	3.397	3.543	59,249	-0.07(-1.96%)
Jul 26, 2012	3.658	3.723	3.364	3.614	33,679	+0.04(+1.06%)
Jul 25, 2012	2.989	3.668	2.989	3.576	156,909	+0.58(+19.20%)
Jul 24, 2012	3.065	3.065	2.962	3.000	58,504	-0.07(-2.30%)
Jul 23, 2012	3.087	3.092	2.962	3.071	92,198	-0.11(-3.42%)
Jul 20, 2012	3.272	3.310	3.125	3.179	118,161	-0.22(-6.40%)
Jul 19, 2012	3.560	3.581	3.380	3.397	34,982	-0.17(-4.73%)
Jul 18, 2012	3.565	3.582	3.457	3.565	47,039	-0.02(-0.61%)
Jul 17, 2012	3.576	3.592	3.533	3.587	32,787	+0.09(+2.64%)
Jul 16, 2012	3.549	3.549	3.467	3.495	21,566	-0.08(-2.28%)
Jul 13, 2012	3.409	3.614	3.409	3.576	31,372	+0.02(+0.46%)
Jul 12, 2012	3.537	3.598	3.310	3.560	41,517	-0.06(-1.65%)
Jul 11, 2012	3.614	3.636	3.582	3.620	57,476	+0.01(+0.15%)
Jul 10, 2012	3.630	3.647	3.614	3.614	30,045	-0.01(-0.30%)
Jul 09, 2012	3.614	3.641	3.587	3.625	85,847	-0.06(-1.62%)
Jul 06, 2012	3.696	3.707	3.668	3.685	68,087	+0.02(+0.44%)
Jul 05, 2012	3.739	3.739	3.614	3.668	54,259	-0.04(-1.03%)
Jul 03, 2012	3.739	3.739	3.679	3.707	68,468	+0.04(+1.19%)
Jul 02, 2012	3.533	3.696	3.179	3.663	127,070	+0.16(+4.50%)
Jun 29, 2012	3.533	3.533	3.462	3.505	80,128	+0.04(+1.26%)
Jun 28, 2012	3.429	3.467	3.261	3.462	30,613	+0.02(+0.63%)
Jun 27, 2012	3.370	3.451	3.332	3.440	40,923	+0.10(+2.93%)
Jun 26, 2012	3.353	3.370	3.299	3.342	34,481	+0.01(+0.33%)
Jun 25, 2012	3.440	3.505	3.207	3.332	89,427	-0.11(-3.16%)
Jun 22, 2012	3.473	3.516	3.364	3.440	2,443,864	+0.03(+0.80%)
Jun 21, 2012	3.321	3.418	3.277	3.413	121,134	+0.12(+3.80%)
Jun 20, 2012	3.250	3.304	3.179	3.288	79,651	+0.07(+2.02%)
Jun 19, 2012	3.179	3.255	3.103	3.223	59,548	+0.07(+2.24%)
Jun 18, 2012	3.109	3.201	3.044	3.152	74,566	+0.01(+0.17%)
Jun 15, 2012	3.065	3.179	3.065	3.147	111,942	+0.06(+1.94%)
Jun 14, 2012	3.113	3.136	3.033	3.087	54,239	-0.02(-0.70%)
Jun 13, 2012	3.114	3.125	3.011	3.109	31,499	+0.01(+0.35%)
Jun 12, 2012	3.087	3.125	3.033	3.098	27,828	+0.07(+2.33%)
Jun 11, 2012	3.098	3.152	2.978	3.027	115,344	-0.12(-3.80%)
Jun 08, 2012	3.158	3.228	3.076	3.147	82,783	-0.05(-1.53%)
Jun 07, 2012	3.179	3.228	3.125	3.196	92,909	+0.07(+2.26%)
Jun 06, 2012	3.049	3.147	3.027	3.125	58,366	+0.04(+1.23%)
Jun 05, 2012	3.076	3.152	3.076	3.087	24,797	-0.05(-1.56%)
Jun 04, 2012	3.109	3.250	3.109	3.136	78,562	+0.04(+1.23%)