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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 1.197 1.242 1.157 1.220 141,423 +0.02(+1.85%)
Jul 30, 2002 1.211 1.238 1.134 1.198 160,352 -0.02(-1.81%)
Jul 29, 2002 1.220 1.229 1.197 1.220 191,388 +0.05(+3.85%)
Jul 26, 2002 1.161 1.197 1.161 1.175 76,089 -0.01(-0.76%)
Jul 25, 2002 1.220 1.274 1.107 1.184 268,863 -0.04(-2.96%)
Jul 24, 2002 1.306 1.319 1.215 1.220 196,952 -0.09(-6.57%)
Jul 23, 2002 1.468 1.468 1.306 1.306 179,932 -0.04(-3.02%)
Jul 22, 2002 1.374 1.391 1.337 1.346 62,301 -0.05(-3.87%)
Jul 19, 2002 1.378 1.412 1.378 1.401 52,895 -0.04(-2.82%)
Jul 17, 2002 1.459 1.554 1.441 1.441 65,953 -0.09(-5.90%)
Jul 12, 2002 1.478 1.550 1.455 1.532 88,527 +0.02(+1.50%)
Jul 11, 2002 1.468 1.559 1.450 1.509 76,797 +0.00(+0.00%)
Jul 10, 2002 1.536 1.604 1.491 1.509 63,297 -0.05(-3.19%)
Jul 09, 2002 1.468 1.590 1.441 1.559 115,750 +0.06(+4.23%)
Jul 08, 2002 1.532 1.532 1.496 1.496 93,839 -0.04(-2.36%)
Jul 05, 2002 1.559 1.622 1.509 1.532 44,706 -0.05(-3.42%)
Jul 04, 2002 1.595 1.618 1.478 1.586 120,619 +0.00(+0.00%)
Jul 03, 2002 1.595 1.618 1.478 1.586 120,619 +0.08(+5.06%)
Jul 02, 2002 1.446 1.599 1.446 1.510 320,913 +0.04(+2.80%)
Jul 01, 2002 1.731 1.780 1.446 1.468 358,095 -0.25(-14.47%)
Jun 28, 2002 1.740 1.871 1.627 1.717 2,022,417 -0.03(-1.81%)
Jun 27, 2002 1.663 1.771 1.590 1.749 254,960 +0.08(+4.62%)
Jun 26, 2002 1.473 1.672 1.468 1.671 315,380 +0.11(+7.22%)
Jun 25, 2002 1.672 1.717 1.532 1.559 200,958 -0.09(-5.74%)
Jun 21, 2002 1.735 1.762 1.676 1.654 175,506 -0.01(-0.54%)
Jun 20, 2002 1.645 1.690 1.631 1.663 196,974 -0.01(-0.81%)
Jun 19, 2002 1.807 1.857 1.649 1.676 137,218 -0.11(-6.08%)
Jun 18, 2002 1.825 1.853 1.762 1.785 136,775 -0.05(-2.47%)
Jun 17, 2002 1.599 1.830 1.595 1.830 181,703 +0.22(+13.45%)
Jun 14, 2002 1.532 1.622 1.509 1.613 153,817 +0.00(+0.28%)
Jun 12, 2002 1.627 1.645 1.568 1.609 220,876 -0.05(-2.73%)
Jun 11, 2002 1.694 1.735 1.627 1.654 229,287 -0.02(-1.35%)
Jun 10, 2002 1.785 1.785 1.672 1.676 63,518 -0.08(-4.63%)
Jun 07, 2002 1.694 1.789 1.627 1.758 183,252 +0.06(+3.46%)
Jun 06, 2002 1.785 1.785 1.694 1.699 160,014 -0.09(-4.81%)
Jun 05, 2002 1.848 1.889 1.767 1.785 196,753 +0.11(+6.76%)
May 31, 2002 1.631 1.694 1.613 1.672 271,116 +0.08(+4.82%)
May 28, 2002 1.679 1.717 1.590 1.595 252,968 -0.09(-5.11%)
May 27, 2002 1.627 1.694 1.613 1.681 322,241 +0.00(+0.00%)
May 24, 2002 1.627 1.694 1.613 1.681 320,028 +0.02(+1.36%)
May 23, 2002 1.627 1.694 1.627 1.658 177,719 +0.03(+1.94%)
May 22, 2002 1.762 1.785 1.622 1.627 592,693 -0.13(-7.22%)
May 21, 2002 1.771 1.862 1.627 1.753 1,462,036 -0.07(-3.94%)
May 20, 2002 1.830 1.830 1.749 1.825 282,182 -0.01(-0.52%)
May 17, 2002 1.875 1.898 1.834 1.834 157,579 +0.00(+0.25%)
May 16, 2002 1.853 1.893 1.794 1.830 482,476 -0.03(-1.70%)
May 15, 2002 1.853 1.943 1.830 1.862 264,476 -0.05(-2.81%)
May 14, 2002 1.898 1.920 1.830 1.915 170,416 +0.07(+3.64%)
May 13, 2002 1.889 1.934 1.830 1.848 191,220 -0.01(-0.73%)
May 10, 2002 1.925 1.943 1.853 1.862 134,783 -0.06(-3.06%)
May 09, 2002 1.956 2.024 1.912 1.920 173,957 -0.09(-4.49%)
May 08, 2002 1.965 2.033 1.943 2.011 187,900 +0.06(+3.01%)
May 07, 2002 2.011 2.011 1.920 1.952 138,546 -0.04(-1.82%)
May 06, 2002 2.011 2.029 1.975 1.988 136,332 -0.06(-2.87%)
May 03, 2002 2.033 2.065 1.993 2.047 467,869 -0.02(-0.88%)
May 02, 2002 2.146 2.173 2.033 2.065 276,428 -0.12(-5.58%)
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.