Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4.085	4.115	3.805	4.078	205,410	-0.01(-0.36%)
Apr 29, 2014	4.092	4.159	3.695	4.092	185,542	-0.01(-0.36%)
Apr 28, 2014	4.085	4.122	3.947	4.107	64,103	-0.01(-0.18%)
Apr 25, 2014	4.122	4.137	3.953	4.115	68,582	-0.01(-0.18%)
Apr 24, 2014	4.155	4.159	4.056	4.122	23,358	-0.03(-0.71%)
Apr 23, 2014	4.100	4.159	4.011	4.151	39,811	+0.01(+0.36%)
Apr 22, 2014	4.063	4.202	4.063	4.137	23,650	-0.01(-0.18%)
Apr 21, 2014	4.115	4.188	4.100	4.144	33,659	-0.01(-0.18%)
Apr 17, 2014	4.100	4.151	4.151	4.151	25,813	+0.03(+0.71%)
Apr 16, 2014	4.144	4.188	4.078	4.122	28,966	-0.04(-1.06%)
Apr 15, 2014	4.247	4.262	4.048	4.166	67,833	-0.10(-2.41%)
Apr 14, 2014	4.247	4.343	4.240	4.269	16,149	+0.02(+0.52%)
Apr 11, 2014	4.232	4.247	4.218	4.247	47,862	+0.01(+0.35%)
Apr 10, 2014	4.232	4.240	4.221	4.232	45,622	-0.01(-0.35%)
Apr 09, 2014	4.241	4.247	4.232	4.247	8,662	-0.02(-0.52%)
Apr 08, 2014	4.218	4.276	4.210	4.269	22,968	+0.04(+0.87%)
Apr 07, 2014	4.232	4.276	4.218	4.232	82,000	+0.00(+0.00%)
Apr 04, 2014	4.254	4.291	4.225	4.232	26,659	-0.03(-0.69%)
Apr 03, 2014	4.247	4.269	4.210	4.262	135,787	-0.01(-0.17%)
Apr 02, 2014	4.240	4.306	4.232	4.269	30,182	+0.01(+0.35%)
Apr 01, 2014	4.262	4.269	4.232	4.254	23,685	-0.01(-0.17%)
Mar 31, 2014	4.232	4.269	4.210	4.262	80,208	+0.02(+0.52%)
Mar 28, 2014	4.240	4.269	4.232	4.240	20,817	+0.00(+0.00%)
Mar 27, 2014	4.240	4.247	4.232	4.240	61,614	+0.00(+0.00%)
Mar 26, 2014	4.232	4.262	4.232	4.240	94,152	+0.01(+0.17%)
Mar 25, 2014	4.232	4.284	4.232	4.232	16,303	+0.00(+0.00%)
Mar 24, 2014	4.262	4.313	4.232	4.232	28,420	-0.04(-0.86%)
Mar 21, 2014	4.306	4.306	4.232	4.269	80,796	+0.01(+0.35%)
Mar 20, 2014	4.232	4.357	4.229	4.254	19,879	+0.02(+0.52%)
Mar 19, 2014	4.335	4.335	4.227	4.232	32,791	-0.14(-3.20%)
Mar 18, 2014	4.284	4.453	4.284	4.372	50,783	+0.12(+2.77%)
Mar 17, 2014	4.379	4.494	4.232	4.254	79,953	-0.08(-1.87%)
Mar 14, 2014	4.232	4.379	4.232	4.335	81,024	+0.10(+2.43%)
Mar 13, 2014	4.328	4.394	4.232	4.232	79,315	-0.10(-2.38%)
Mar 12, 2014	4.299	4.394	4.232	4.335	58,160	+0.04(+1.03%)
Mar 11, 2014	4.306	4.327	4.232	4.291	38,746	-0.04(-1.02%)
Mar 10, 2014	4.232	4.372	4.232	4.335	65,687	+0.08(+1.90%)
Mar 07, 2014	4.232	4.269	4.232	4.254	60,061	+0.03(+0.70%)
Mar 06, 2014	4.232	4.269	4.188	4.225	55,546	-0.01(-0.17%)
Mar 05, 2014	4.195	4.262	4.048	4.232	60,300	+0.04(+0.88%)
Mar 04, 2014	4.195	4.232	4.070	4.195	68,348	-0.01(-0.18%)
Mar 03, 2014	4.115	4.240	4.011	4.203	51,665	+0.04(+0.88%)
Feb 28, 2014	4.203	4.335	4.011	4.166	133,689	-0.10(-2.41%)
Feb 27, 2014	3.879	4.442	3.879	4.269	60,070	-0.06(-1.36%)
Feb 26, 2014	4.306	4.350	4.085	4.328	169,896	-0.01(-0.34%)
Feb 25, 2014	4.424	4.438	4.306	4.343	59,883	-0.07(-1.67%)
Feb 24, 2014	4.460	4.468	4.356	4.416	110,389	-0.05(-1.15%)
Feb 21, 2014	4.534	4.622	4.350	4.468	117,182	-0.09(-1.94%)
Feb 20, 2014	4.740	4.740	4.527	4.556	129,757	-0.18(-3.88%)
Feb 19, 2014	4.836	4.836	4.711	4.740	44,605	-0.07(-1.53%)
Feb 18, 2014	4.851	4.858	4.777	4.814	61,199	+0.01(+0.31%)
Feb 14, 2014	4.858	4.799	4.799	4.799	54,480	-0.04(-0.76%)
Feb 13, 2014	4.858	4.909	4.777	4.836	88,880	+0.02(+0.46%)
Feb 12, 2014	4.527	4.836	4.416	4.814	260,527	+0.32(+7.04%)
Feb 11, 2014	4.689	4.698	4.454	4.497	81,430	-0.19(-4.08%)
Feb 10, 2014	4.711	4.711	4.637	4.689	31,281	-0.04(-0.93%)
Feb 07, 2014	4.748	4.784	4.644	4.733	52,128	+0.03(+0.63%)
Feb 06, 2014	4.711	4.755	4.659	4.703	147,734	-0.02(-0.47%)
Feb 05, 2014	4.909	4.909	4.681	4.725	146,403	-0.13(-2.58%)
Feb 04, 2014	4.792	4.930	4.755	4.851	214,076	+0.06(+1.23%)