Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Aware Inc (NQ: AWRE )

1.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2019 3.550 3.550 3.520 3.520 4,200 -0.03(-0.85%)
Jan 30, 2019 3.550 3.550 3.550 155 +0.00(+0.00%)
Jan 29, 2019 3.580 3.726 3.500 3.550 9,306 -0.01(-0.28%)
Jan 28, 2019 3.550 3.610 3.530 3.560 10,947 -0.01(-0.28%)
Jan 25, 2019 3.580 3.580 3.555 3.570 8,400 -0.04(-1.04%)
Jan 24, 2019 3.670 3.670 3.571 3.607 5,605 -0.02(-0.62%)
Jan 23, 2019 3.600 3.640 3.580 3.630 8,221 +0.03(+0.83%)
Jan 22, 2019 3.630 3.770 3.580 3.600 4,850 +0.00(+0.00%)
Jan 18, 2019 3.630 3.690 3.600 3.600 1,700 +0.04(+1.12%)
Jan 17, 2019 3.690 3.690 3.550 3.560 6,681 -0.13(-3.52%)
Jan 16, 2019 3.640 3.700 3.580 3.690 3,817 +0.11(+3.07%)
Jan 15, 2019 3.600 3.640 3.580 3.580 4,188 +0.00(+0.00%)
Jan 14, 2019 3.752 3.752 3.580 3.580 10,496 -0.20(-5.29%)
Jan 11, 2019 3.560 3.780 3.550 3.780 1,500 +0.21(+5.88%)
Jan 10, 2019 3.560 3.620 3.560 3.570 1,554 -0.07(-1.92%)
Jan 09, 2019 3.640 3.640 3.640 3.640 146 +0.07(+1.96%)
Jan 08, 2019 3.627 3.627 3.560 3.570 1,907 -0.01(-0.28%)
Jan 07, 2019 3.670 3.780 3.570 3.580 2,243 -0.13(-3.50%)
Jan 04, 2019 3.510 3.720 3.510 3.710 9,200 +0.04(+1.09%)
Jan 03, 2019 3.670 3.670 3.670 81 +0.00(+0.00%)
Jan 02, 2019 3.700 3.710 3.670 3.670 1,434 +0.06(+1.66%)
Dec 31, 2018 3.520 3.800 3.520 3.610 12,200 -0.09(-2.43%)
Dec 28, 2018 3.480 3.750 3.470 3.700 6,900 +0.15(+4.23%)
Dec 27, 2018 3.530 3.750 3.520 3.550 7,666 -0.05(-1.39%)
Dec 26, 2018 3.760 3.790 3.500 3.600 11,356 -0.19(-5.01%)
Dec 24, 2018 3.460 3.800 3.425 3.790 6,900 +0.22(+6.16%)
Dec 21, 2018 3.540 3.610 3.410 3.570 22,400 -0.04(-1.11%)
Dec 20, 2018 3.530 3.720 3.450 3.610 30,489 -0.01(-0.28%)
Dec 19, 2018 3.420 3.770 3.400 3.620 23,892 +0.16(+4.62%)
Dec 18, 2018 3.490 3.620 3.400 3.460 23,023 -0.02(-0.57%)
Dec 17, 2018 3.430 3.540 3.430 3.480 23,192 +0.08(+2.35%)
Dec 14, 2018 3.450 3.660 3.400 3.400 15,000 -0.05(-1.45%)
Dec 13, 2018 3.470 3.490 3.450 3.450 16,279 +0.00(+0.00%)
Dec 12, 2018 3.400 3.515 3.400 3.450 11,712 +0.05(+1.47%)
Dec 11, 2018 3.400 3.580 3.400 3.400 3,305 -0.09(-2.58%)
Dec 10, 2018 3.510 3.560 3.450 3.490 25,104 -0.01(-0.29%)
Dec 07, 2018 3.530 3.580 3.480 3.500 3,400 -0.04(-1.13%)
Dec 06, 2018 3.580 3.830 3.540 3.540 4,123 -0.08(-2.21%)
Dec 04, 2018 3.680 3.690 3.600 3.620 4,700 -0.23(-5.97%)
Dec 03, 2018 3.590 3.880 3.590 3.850 13,073 +0.20(+5.48%)
Nov 30, 2018 3.850 3.890 3.530 3.650 29,800 +0.09(+2.53%)
Nov 29, 2018 3.480 3.780 3.480 3.560 11,328 +0.07(+1.87%)
Nov 28, 2018 3.600 3.644 3.340 3.495 21,949 -0.10(-2.65%)
Nov 27, 2018 3.500 3.597 3.500 3.590 2,802 +0.09(+2.57%)
Nov 26, 2018 3.500 3.695 3.500 3.500 3,653 -0.02(-0.57%)
Nov 23, 2018 3.520 3.520 3.520 3.520 500 -0.04(-1.12%)
Nov 21, 2018 3.560 3.560 3.560 0 +0.06(+1.71%)
Nov 20, 2018 3.500 3.550 3.340 3.500 29,995 +0.00(+0.00%)
Nov 19, 2018 3.520 3.548 3.500 3.500 5,391 +0.00(+0.00%)
Nov 16, 2018 3.500 3.550 3.500 3.500 5,900 -0.09(-2.51%)
Nov 15, 2018 3.500 3.595 3.500 3.590 676 +0.09(+2.57%)
Nov 14, 2018 3.510 3.510 3.500 3.500 2,548 -0.05(-1.41%)
Nov 13, 2018 3.750 3.757 3.350 3.550 13,034 -0.20(-5.33%)
Nov 12, 2018 3.750 3.762 3.750 3.750 2,483 +0.05(+1.35%)
Nov 09, 2018 3.700 3.800 3.700 3.700 3,100 +0.00(+0.00%)
Nov 08, 2018 3.822 3.822 3.700 3.700 16,697 -0.05(-1.33%)
Nov 07, 2018 3.750 3.750 3.750 3.750 345 -0.02(-0.53%)
Nov 06, 2018 3.920 3.950 3.750 3.770 6,069 -0.03(-0.79%)
Nov 05, 2018 3.890 3.950 3.800 3.800 4,064 -0.10(-2.56%)
Nov 02, 2018 3.970 3.970 3.810 3.900 7,300 +0.03(+0.79%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.