Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.875 +0.005 (+0.27%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.084 1.116 1.084 1.098 15,583 +0.01(+1.25%)
May 27, 2010 1.080 1.093 1.057 1.084 16,165 -0.02(-1.64%)
May 26, 2010 1.062 1.102 1.026 1.102 73,053 +0.04(+3.39%)
May 25, 2010 1.075 1.075 1.039 1.066 25,223 -0.02(-2.07%)
May 24, 2010 1.071 1.098 1.048 1.089 69,047 +0.02(+1.69%)
May 21, 2010 1.084 1.084 1.071 1.071 28,720 -0.01(-1.25%)
May 20, 2010 1.084 1.084 1.044 1.084 15,235 +0.03(+3.00%)
May 19, 2010 1.057 1.062 1.048 1.053 2,434 -0.04(-3.32%)
May 18, 2010 1.066 1.089 1.057 1.089 2,877 -0.02(-1.63%)
May 17, 2010 1.072 1.112 1.072 1.107 5,090 +0.00(+0.00%)
May 14, 2010 1.103 1.107 1.066 1.107 4,869 -0.02(-2.00%)
May 13, 2010 1.075 1.143 1.075 1.130 18,564 +0.00(+0.40%)
May 12, 2010 1.080 1.139 1.080 1.125 37,411 -0.02(-1.58%)
May 11, 2010 1.093 1.143 1.044 1.143 49,743 +0.08(+7.20%)
May 10, 2010 1.066 1.107 1.066 1.066 47,453 -0.02(-2.07%)
May 07, 2010 1.107 1.125 1.084 1.089 8,981 -0.03(-2.82%)
May 06, 2010 1.057 1.157 1.057 1.121 61,973 +0.08(+7.36%)
May 05, 2010 1.102 1.127 1.044 1.044 43,144 -0.14(-12.17%)
May 04, 2010 1.066 1.188 1.066 1.188 56,438 +0.12(+11.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.