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 )

1.850 -0.020 (-1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2016 4.800 4.850 4.750 4.790 50,779 +0.04(+0.84%)
Jul 28, 2016 4.680 4.850 4.644 4.750 55,260 +0.07(+1.50%)
Jul 27, 2016 4.550 4.800 4.540 4.680 146,131 +0.19(+4.23%)
Jul 26, 2016 4.330 4.510 4.330 4.490 20,193 +0.09(+2.05%)
Jul 25, 2016 4.080 4.400 3.500 4.400 22,439 +0.05(+1.15%)
Jul 22, 2016 4.330 4.380 3.460 4.350 20,247 -0.02(-0.46%)
Jul 21, 2016 4.500 4.500 4.220 4.370 25,247 -0.12(-2.67%)
Jul 20, 2016 4.510 4.510 4.480 4.490 5,185 -0.02(-0.44%)
Jul 19, 2016 4.560 4.600 4.486 4.510 8,271 -0.05(-1.10%)
Jul 18, 2016 4.510 4.600 4.510 4.560 10,065 +0.00(+0.00%)
Jul 15, 2016 4.550 4.574 4.500 4.560 18,899 +0.01(+0.22%)
Jul 14, 2016 4.550 4.550 4.510 4.550 3,537 +0.00(+0.00%)
Jul 13, 2016 4.550 4.550 4.530 4.550 4,654 +0.00(+0.00%)
Jul 12, 2016 4.540 4.550 4.530 4.550 11,809 +0.02(+0.44%)
Jul 11, 2016 4.500 4.530 4.478 4.530 17,394 +0.04(+0.89%)
Jul 08, 2016 4.460 4.480 4.480 4.490 35,284 +0.01(+0.22%)
Jul 07, 2016 4.490 4.500 4.460 4.480 23,524 +0.01(+0.23%)
Jul 05, 2016 4.420 4.490 4.415 4.470 17,727 +0.10(+2.29%)
Jul 01, 2016 4.350 4.370 4.370 4.370 12,300 +0.03(+0.69%)
Jun 30, 2016 4.240 4.410 4.240 4.340 13,596 -0.03(-0.69%)
Jun 29, 2016 4.100 4.410 4.096 4.370 29,896 +0.30(+7.37%)
Jun 28, 2016 4.100 4.100 4.030 4.070 4,235 -0.03(-0.73%)
Jun 27, 2016 4.020 4.160 4.000 4.100 10,023 -0.07(-1.68%)
Jun 24, 2016 3.960 4.290 3.960 4.170 9,244 -0.12(-2.80%)
Jun 23, 2016 4.133 4.340 4.120 4.290 13,956 -0.06(-1.38%)
Jun 22, 2016 4.340 4.370 4.340 4.350 6,932 +0.01(+0.23%)
Jun 21, 2016 4.330 4.370 4.320 4.340 12,696 +0.01(+0.23%)
Jun 20, 2016 4.310 4.340 4.310 4.330 18,454 +0.03(+0.70%)
Jun 17, 2016 4.330 4.340 4.300 4.300 1,804 +0.00(+0.00%)
Jun 16, 2016 4.260 4.345 4.260 4.300 62,630 +0.00(+0.00%)
Jun 15, 2016 4.190 4.300 4.190 4.300 5,827 +0.06(+1.41%)
Jun 14, 2016 4.250 4.280 4.181 4.240 16,650 -0.06(-1.39%)
Jun 13, 2016 4.310 4.315 4.285 4.300 11,860 -0.04(-1.01%)
Jun 10, 2016 4.190 4.380 4.180 4.344 23,256 +0.07(+1.73%)
Jun 09, 2016 4.150 4.280 4.150 4.270 6,125 +0.02(+0.47%)
Jun 08, 2016 4.250 4.290 4.170 4.250 9,626 -0.02(-0.47%)
Jun 07, 2016 4.100 4.280 4.100 4.270 36,557 +0.17(+4.15%)
Jun 06, 2016 4.060 4.280 4.060 4.100 17,113 -0.18(-4.21%)
Jun 03, 2016 4.160 4.280 4.050 4.280 6,926 +0.12(+2.88%)
Jun 02, 2016 4.228 4.290 4.160 4.160 6,136 -0.01(-0.24%)
Jun 01, 2016 4.190 4.230 4.080 4.170 9,457 +0.03(+0.72%)
May 31, 2016 4.120 4.210 4.070 4.140 18,426 +0.07(+1.72%)
May 27, 2016 4.100 4.070 4.070 4.070 33,900 -0.04(-0.97%)
May 26, 2016 4.100 4.190 4.100 4.110 4,843 -0.05(-1.20%)
May 25, 2016 4.195 4.195 4.120 4.160 8,015 +0.01(+0.24%)
May 24, 2016 4.130 4.160 4.130 4.150 5,364 +0.00(+0.00%)
May 23, 2016 4.060 4.160 4.060 4.150 5,439 +0.04(+0.97%)
May 20, 2016 4.140 4.230 4.100 4.110 4,793 -0.05(-1.28%)
May 19, 2016 4.210 4.210 4.060 4.163 10,103 -0.02(-0.39%)
May 18, 2016 4.190 4.230 4.180 4.180 5,366 +0.07(+1.70%)
May 17, 2016 4.110 4.230 4.110 4.110 9,104 -0.06(-1.44%)
May 16, 2016 4.130 4.210 4.090 4.170 27,941 +0.04(+0.97%)
May 13, 2016 4.040 4.180 4.040 4.130 23,457 +0.06(+1.47%)
May 12, 2016 4.200 4.210 4.070 4.070 32,026 -0.04(-0.97%)
May 11, 2016 4.240 4.240 4.090 4.110 7,002 -0.12(-2.84%)
May 10, 2016 4.150 4.230 4.150 4.230 11,608 +0.04(+0.95%)
May 09, 2016 4.230 4.230 4.060 4.190 14,567 -0.01(-0.24%)
May 06, 2016 4.260 4.270 4.100 4.200 6,545 -0.02(-0.47%)
May 05, 2016 4.150 4.260 4.080 4.220 14,665 +0.07(+1.69%)
May 04, 2016 4.250 4.270 4.150 4.150 14,131 -0.04(-0.96%)
May 03, 2016 4.155 4.270 4.110 4.190 6,339 +0.03(+0.72%)
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.