Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	3.070	3.210	3.030	3.160	19,027	-0.03(-0.94%)
Nov 27, 2015	3.100	3.220	2.970	3.190	45,106	-0.03(-0.93%)
Nov 25, 2015	3.050	3.220	3.220	3.220	19,500	+0.12(+3.87%)
Nov 24, 2015	2.982	3.189	2.982	3.100	73,212	+0.05(+1.64%)
Nov 23, 2015	3.060	3.060	2.930	3.050	24,615	-0.01(-0.33%)
Nov 20, 2015	3.030	3.074	2.970	3.060	28,355	-0.02(-0.64%)
Nov 19, 2015	2.970	3.100	2.900	3.080	86,421	+0.03(+0.97%)
Nov 18, 2015	3.090	3.100	3.000	3.050	36,632	-0.05(-1.61%)
Nov 17, 2015	3.170	3.183	2.980	3.100	15,990	-0.03(-0.96%)
Nov 16, 2015	3.020	3.220	3.000	3.130	81,888	+0.06(+1.95%)
Nov 13, 2015	3.080	3.160	3.000	3.070	18,705	-0.06(-1.92%)
Nov 12, 2015	3.090	3.150	3.000	3.130	215,611	+0.08(+2.62%)
Nov 11, 2015	3.150	3.200	3.050	3.050	15,510	-0.13(-4.09%)
Nov 10, 2015	3.170	3.230	3.110	3.180	4,514	+0.00(+0.00%)
Nov 09, 2015	3.190	3.200	3.115	3.180	13,130	-0.05(-1.55%)
Nov 06, 2015	3.220	3.240	3.190	3.230	3,851	-0.01(-0.31%)
Nov 05, 2015	3.210	3.270	3.207	3.240	10,574	-0.02(-0.61%)
Nov 04, 2015	3.280	3.330	3.205	3.260	8,941	-0.02(-0.61%)
Nov 03, 2015	3.240	3.280	3.066	3.280	6,512	+0.04(+1.23%)
Nov 02, 2015	3.240	3.350	3.190	3.240	17,221	+0.01(+0.31%)
Oct 30, 2015	3.260	3.370	3.190	3.230	19,932	-0.04(-1.22%)
Oct 29, 2015	3.200	3.310	3.200	3.270	4,372	-0.01(-0.30%)
Oct 28, 2015	3.170	3.290	3.050	3.280	340,907	+0.12(+3.80%)
Oct 27, 2015	3.180	3.200	3.100	3.160	7,379	-0.04(-1.25%)
Oct 26, 2015	3.250	3.250	3.180	3.200	5,032	-0.05(-1.54%)
Oct 23, 2015	3.200	3.300	3.100	3.250	20,564	+0.07(+2.20%)
Oct 22, 2015	3.220	3.290	3.006	3.180	17,354	-0.07(-2.15%)
Oct 21, 2015	3.280	3.290	3.200	3.250	3,472	-0.05(-1.52%)
Oct 20, 2015	3.250	3.348	3.250	3.300	8,589	-0.01(-0.30%)
Oct 19, 2015	3.000	3.350	3.000	3.310	10,730	+0.12(+3.76%)
Oct 16, 2015	3.300	3.350	3.140	3.190	10,735	-0.14(-4.20%)
Oct 15, 2015	3.340	3.340	3.060	3.330	18,589	-0.03(-0.89%)
Oct 14, 2015	3.420	3.420	3.000	3.360	15,747	-0.08(-2.33%)
Oct 13, 2015	3.360	3.450	3.360	3.440	9,153	+0.06(+1.78%)
Oct 12, 2015	3.350	3.400	2.860	3.380	12,764	+0.01(+0.30%)
Oct 09, 2015	3.370	3.390	3.340	3.370	19,599	-0.01(-0.30%)
Oct 08, 2015	3.440	3.440	3.350	3.380	7,771	+0.01(+0.30%)
Oct 07, 2015	3.450	3.450	3.370	3.370	8,979	-0.04(-1.17%)
Oct 06, 2015	3.370	3.460	3.072	3.410	18,160	+0.01(+0.29%)
Oct 05, 2015	3.430	3.430	3.365	3.400	13,000	+0.05(+1.49%)
Oct 02, 2015	3.280	3.350	3.210	3.350	25,201	+0.03(+0.90%)
Oct 01, 2015	3.340	3.380	3.210	3.320	29,814	-0.03(-0.90%)
Sep 30, 2015	3.310	3.380	3.260	3.350	10,358	+0.08(+2.45%)
Sep 29, 2015	3.310	3.350	3.250	3.270	7,219	-0.04(-1.06%)
Sep 28, 2015	3.350	3.397	3.140	3.305	8,915	-0.05(-1.64%)
Sep 25, 2015	3.310	3.390	3.220	3.360	11,798	+0.10(+3.07%)
Sep 24, 2015	3.240	3.300	3.230	3.260	1,991	+0.00(+0.00%)
Sep 23, 2015	3.240	3.310	3.180	3.260	3,294	+0.03(+0.93%)
Sep 22, 2015	3.130	3.280	3.130	3.230	16,869	+0.04(+1.25%)
Sep 21, 2015	3.250	3.420	3.130	3.190	162,596	+0.27(+9.25%)
Sep 18, 2015	3.040	3.120	2.920	2.920	9,189	-0.15(-4.89%)
Sep 17, 2015	2.951	3.115	2.950	3.070	49,875	+0.04(+1.32%)
Sep 16, 2015	2.960	3.100	2.960	3.030	24,767	+0.01(+0.33%)
Sep 15, 2015	3.060	3.100	2.930	3.020	34,744	-0.06(-1.95%)
Sep 14, 2015	3.180	3.180	3.060	3.080	5,911	-0.12(-3.75%)
Sep 11, 2015	3.180	3.200	3.144	3.200	7,668	+0.03(+0.90%)
Sep 10, 2015	3.150	3.201	3.150	3.172	24,318	+0.02(+0.69%)
Sep 09, 2015	3.220	3.280	3.130	3.150	13,821	-0.01(-0.32%)
Sep 08, 2015	3.240	3.241	3.160	3.160	10,667	-0.07(-2.17%)
Sep 04, 2015	3.210	3.230	3.230	3.230	8,100	+0.04(+1.25%)
Sep 03, 2015	3.170	3.220	3.170	3.190	21,767	-0.03(-0.93%)
Sep 02, 2015	3.280	3.280	3.140	3.220	22,594	-0.03(-0.92%)