Aware Inc (NQ: AWRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	4.800	4.800	4.700	4.800	15,326	+0.10(+2.13%)
Apr 27, 2017	4.700	4.750	4.650	4.700	25,862	+0.00(+0.00%)
Apr 26, 2017	4.700	4.750	4.650	4.700	20,081	+0.00(+0.00%)
Apr 25, 2017	4.700	4.750	4.647	4.700	7,092	+0.00(+0.00%)
Apr 24, 2017	4.621	4.700	4.600	4.700	20,280	+0.05(+1.08%)
Apr 21, 2017	4.650	4.700	4.600	4.650	14,408	+0.00(+0.00%)
Apr 20, 2017	4.650	4.700	4.650	4.650	14,652	+0.00(+0.00%)
Apr 19, 2017	4.624	4.700	4.600	4.650	11,715	+0.05(+1.09%)
Apr 18, 2017	4.600	4.700	4.600	4.600	19,132	-0.05(-1.08%)
Apr 17, 2017	4.750	4.750	4.650	4.650	17,381	-0.05(-1.06%)
Apr 13, 2017	4.600	4.700	4.600	4.700	20,749	+0.05(+1.08%)
Apr 12, 2017	4.600	4.700	4.600	4.650	13,413	+0.05(+1.09%)
Apr 11, 2017	4.600	4.650	4.600	4.600	11,165	+0.00(+0.00%)
Apr 10, 2017	4.650	4.700	4.600	4.600	46,247	-0.10(-2.13%)
Apr 07, 2017	4.650	4.700	4.650	4.700	9,240	+0.00(+0.00%)
Apr 06, 2017	4.650	4.700	4.600	4.700	16,439	+0.05(+1.08%)
Apr 05, 2017	4.650	4.700	4.650	4.650	20,302	+0.00(+0.00%)
Apr 04, 2017	4.600	4.700	4.600	4.650	17,651	+0.00(+0.00%)
Apr 03, 2017	4.750	4.751	4.650	4.650	15,019	-0.05(-1.06%)
Mar 31, 2017	4.700	4.750	4.700	4.700	9,237	-0.05(-1.05%)
Mar 30, 2017	4.650	4.750	4.600	4.750	11,671	+0.08(+1.60%)
Mar 29, 2017	4.650	4.700	4.650	4.675	34,101	-0.03(-0.53%)
Mar 28, 2017	4.700	4.750	4.650	4.700	16,707	+0.00(+0.00%)
Mar 27, 2017	4.650	4.700	4.600	4.700	52,978	+0.00(+0.00%)
Mar 24, 2017	4.700	4.700	4.610	4.700	11,452	+0.00(+0.00%)
Mar 23, 2017	4.600	4.700	4.600	4.700	9,189	+0.05(+1.08%)
Mar 22, 2017	4.700	4.750	4.600	4.650	18,689	+0.00(+0.00%)
Mar 21, 2017	4.800	4.800	4.650	4.650	13,067	-0.15(-3.12%)
Mar 20, 2017	4.750	4.950	4.750	4.800	17,022	+0.00(+0.00%)
Mar 17, 2017	4.800	5.000	4.790	4.800	51,951	-0.05(-1.03%)
Mar 16, 2017	4.800	4.950	4.800	4.850	36,567	+0.00(+0.00%)
Mar 15, 2017	4.700	4.900	4.700	4.850	30,909	+0.10(+2.11%)
Mar 14, 2017	4.750	4.950	4.600	4.750	31,862	-0.05(-1.04%)
Mar 13, 2017	4.850	4.950	4.700	4.800	33,944	+0.00(+0.00%)
Mar 10, 2017	4.650	4.925	4.600	4.800	86,911	+0.05(+1.05%)
Mar 09, 2017	4.850	4.850	4.664	4.750	34,741	-0.10(-2.06%)
Mar 08, 2017	4.850	4.942	4.750	4.850	46,815	+0.05(+1.04%)
Mar 07, 2017	4.650	4.950	4.650	4.800	56,846	+0.10(+2.13%)
Mar 06, 2017	4.750	4.850	4.500	4.700	55,516	-0.15(-3.09%)
Mar 03, 2017	4.750	4.950	4.715	4.850	61,950	+0.05(+1.04%)
Mar 02, 2017	4.750	4.900	4.700	4.800	75,930	+0.00(+0.00%)
Mar 01, 2017	4.950	5.000	4.700	4.800	169,846	-0.10(-2.04%)
Feb 28, 2017	4.900	4.950	4.850	4.900	77,566	-0.05(-1.01%)
Feb 27, 2017	4.950	5.100	4.901	4.950	52,198	+0.00(+0.00%)
Feb 24, 2017	4.900	5.050	4.900	4.950	57,425	+0.05(+1.02%)
Feb 23, 2017	4.950	5.050	4.900	4.900	55,717	+0.00(+0.00%)
Feb 22, 2017	5.000	5.100	4.900	4.900	89,316	+0.00(+0.00%)
Feb 21, 2017	5.200	5.200	4.875	4.900	151,647	-0.30(-5.77%)
Feb 17, 2017		5.200	5.200	5.200	0	+0.15(+2.97%)
Feb 16, 2017	5.050	5.150	4.975	5.050	64,274	+0.05(+1.00%)
Feb 15, 2017	5.050	5.200	5.000	5.000	52,527	-0.10(-1.96%)
Feb 14, 2017	5.000	5.200	4.800	5.100	92,356	+0.10(+2.00%)
Feb 13, 2017	5.200	5.200	4.950	5.000	47,363	-0.10(-1.96%)
Feb 10, 2017	4.900	5.200	4.850	5.100	62,667	+0.15(+3.03%)
Feb 09, 2017	4.850	5.050	4.800	4.950	76,086	-0.10(-1.98%)
Feb 08, 2017	5.325	5.500	4.413	5.050	232,563	-0.60(-10.62%)
Feb 07, 2017	6.250	6.250	5.500	5.650	216,252	-0.50(-8.13%)
Feb 06, 2017	6.250	6.350	6.150	6.150	30,948	-0.10(-1.60%)
Feb 03, 2017	6.200	6.250	6.150	6.250	33,719	+0.05(+0.81%)
Feb 02, 2017	6.100	6.500	6.050	6.200	184,624	+0.05(+0.81%)