Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.810	2.928	2.716	2.801	861,280	+0.02(+0.81%)
Apr 27, 2012	2.643	2.954	2.417	2.779	1,714,184	+1.09(+64.44%)
Apr 26, 2012	1.703	1.758	1.690	1.690	21,467	-0.01(-0.80%)
Apr 25, 2012	1.658	1.735	1.618	1.703	42,063	+0.01(+0.80%)
Apr 24, 2012	1.685	1.740	1.649	1.690	8,337	+0.00(+0.27%)
Apr 23, 2012	1.712	1.753	1.685	1.685	9,295	+0.00(+0.00%)
Apr 20, 2012	1.694	1.717	1.685	1.685	11,698	-0.03(-1.84%)
Apr 19, 2012	1.694	1.717	1.690	1.717	6,418	+0.04(+2.42%)
Apr 18, 2012	1.681	1.681	1.676	1.676	818	+0.00(+0.27%)
Apr 17, 2012	1.701	1.717	1.672	1.672	4,132	-0.03(-1.60%)
Apr 16, 2012	1.681	1.717	1.681	1.699	9,450	+0.04(+2.17%)
Apr 13, 2012	1.613	1.663	1.613	1.663	13,484	+0.04(+2.22%)
Apr 12, 2012	1.599	1.627	1.599	1.627	3,151	+0.00(+0.00%)
Apr 11, 2012	1.636	1.636	1.509	1.627	37,146	+0.01(+0.42%)
Apr 10, 2012	1.627	1.717	1.620	1.620	5,984	-0.02(-1.51%)
Apr 09, 2012	1.690	1.696	1.631	1.645	14,385	-0.01(-0.55%)
Apr 05, 2012	1.717	1.717	1.654	1.654	12,418	-0.06(-3.68%)
Apr 04, 2012	1.681	1.740	1.649	1.717	7,082	+0.01(+0.80%)
Apr 03, 2012	1.740	1.740	1.663	1.703	11,508	-0.02(-1.31%)
Apr 02, 2012	1.740	1.767	1.726	1.726	8,222	-0.04(-2.05%)
Mar 30, 2012	1.689	1.785	1.689	1.762	44,998	+0.09(+5.12%)
Mar 29, 2012	1.717	1.717	1.676	1.676	21,888	-0.06(-3.64%)
Mar 28, 2012	1.775	1.775	1.740	1.740	9,848	-0.04(-2.04%)
Mar 27, 2012	1.776	1.776	1.740	1.776	3,868	+0.01(+0.51%)
Mar 26, 2012	1.807	1.875	1.740	1.767	78,158	-0.01(-0.51%)
Mar 23, 2012	1.839	1.839	1.762	1.776	9,076	-0.07(-3.68%)
Mar 22, 2012	1.703	1.843	1.672	1.843	24,420	+0.13(+7.65%)
Mar 21, 2012	1.776	1.839	1.703	1.712	25,458	-0.10(-5.49%)
Mar 20, 2012	1.853	1.853	1.807	1.812	6,196	-0.04(-2.20%)
Mar 19, 2012	1.853	1.875	1.853	1.853	22,468	+0.01(+0.74%)
Mar 16, 2012	1.803	1.843	1.721	1.839	55,938	-0.01(-0.49%)
Mar 15, 2012	1.857	1.875	1.843	1.848	11,656	-0.02(-0.97%)
Mar 14, 2012	1.884	1.889	1.835	1.866	24,792	-0.00(-0.24%)
Mar 13, 2012	1.875	1.898	1.871	1.871	2,888	-0.01(-0.72%)
Mar 12, 2012	1.880	1.884	1.843	1.884	14,208	+0.00(+0.24%)
Mar 09, 2012	1.893	1.898	1.875	1.880	20,140	+0.00(+0.24%)
Mar 08, 2012	1.916	2.001	1.848	1.875	61,814	-0.05(-2.35%)
Mar 07, 2012	1.934	1.934	1.853	1.920	103,309	-0.06(-3.19%)
Mar 06, 2012	1.947	2.002	1.920	1.984	55,101	-0.03(-1.35%)
Mar 05, 2012	2.033	2.033	1.961	2.011	2,877	-0.02(-1.11%)
Mar 02, 2012	2.033	2.033	1.943	2.033	104,217	+0.03(+1.35%)
Mar 01, 2012	2.011	2.011	1.943	2.006	58,149	+0.02(+1.14%)
Feb 29, 2012	2.042	2.042	1.965	1.984	42,347	-0.04(-1.79%)
Feb 28, 2012	2.056	2.114	1.929	2.020	208,859	-0.01(-0.45%)
Feb 27, 2012	2.002	2.033	1.920	2.029	141,947	+0.11(+5.65%)
Feb 24, 2012	1.853	1.952	1.853	1.920	212,236	+0.07(+3.66%)
Feb 23, 2012	1.807	1.853	1.807	1.853	16,233	+0.03(+1.74%)
Feb 22, 2012	1.853	1.871	1.807	1.821	10,614	-0.03(-1.71%)
Feb 21, 2012	1.880	1.889	1.839	1.853	69,970	-0.07(-3.53%)
Feb 17, 2012	1.970	1.970	1.866	1.920	46,510	-0.08(-4.06%)
Feb 16, 2012	1.771	2.020	1.771	2.002	107,258	+0.19(+10.75%)
Feb 15, 2012	1.839	1.853	1.762	1.807	33,585	-0.03(-1.86%)
Feb 14, 2012	1.780	1.841	1.695	1.841	57,016	+0.06(+3.44%)
Feb 13, 2012	1.450	1.785	1.450	1.780	145,745	+0.25(+16.53%)
Feb 10, 2012	1.428	1.533	1.410	1.528	118,213	+0.08(+5.66%)
Feb 09, 2012	1.450	1.478	1.446	1.446	7,555	+0.01(+0.63%)
Feb 08, 2012	1.432	1.464	1.419	1.437	26,235	+0.03(+1.92%)
Feb 07, 2012	1.432	1.432	1.410	1.410	15,979	-0.01(-0.95%)
Feb 06, 2012	1.468	1.473	1.383	1.423	10,357	-0.02(-1.56%)
Feb 03, 2012	1.455	1.491	1.442	1.446	21,169	+0.03(+1.91%)
Feb 02, 2012	1.446	1.446	1.401	1.419	3,983	-0.03(-1.87%)