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 )

1.820 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, 2008 1.360 1.468 1.247 1.247 600,169 -0.15(-10.97%)
Jul 30, 2008 1.157 1.401 1.157 1.401 173,189 +0.12(+9.16%)
Jul 29, 2008 0.8359 1.288 0.7907 1.283 704,484 +0.19(+16.87%)
Jul 28, 2008 1.139 1.143 1.084 1.098 30,639 -0.03(-2.80%)
Jul 25, 2008 1.152 1.152 1.107 1.130 90,451 -0.05(-3.85%)
Jul 24, 2008 1.175 1.238 1.152 1.175 29,634 -0.03(-2.26%)
Jul 23, 2008 1.188 1.206 1.166 1.202 58,266 +0.01(+1.14%)
Jul 22, 2008 1.152 1.211 1.152 1.188 53,581 +0.03(+2.33%)
Jul 21, 2008 1.179 1.179 1.161 1.161 12,376 -0.01(-1.15%)
Jul 18, 2008 1.179 1.202 1.170 1.175 35,262 -0.03(-2.26%)
Jul 17, 2008 1.220 1.220 1.197 1.202 14,916 -0.02(-1.48%)
Jul 16, 2008 1.197 1.220 1.197 1.220 42,048 +0.00(+0.00%)
Jul 15, 2008 1.197 1.224 1.197 1.220 26,742 +0.00(+0.00%)
Jul 14, 2008 1.206 1.256 1.206 1.220 49,416 +0.00(+0.00%)
Jul 11, 2008 1.220 1.224 1.220 1.220 33,441 -0.01(-0.73%)
Jul 10, 2008 1.252 1.270 1.220 1.229 22,970 -0.03(-2.16%)
Jul 09, 2008 1.261 1.274 1.256 1.256 41,807 -0.01(-0.71%)
Jul 08, 2008 1.288 1.288 1.265 1.265 42,608 -0.01(-1.06%)
Jul 07, 2008 1.292 1.378 1.270 1.279 59,689 -0.04(-2.75%)
Jul 04, 2008 1.333 1.333 1.297 1.315 30,887 +0.00(+0.00%)
Jul 03, 2008 1.333 1.333 1.297 1.315 30,887 -0.05(-3.32%)
Jul 02, 2008 1.387 1.387 1.342 1.360 17,495 +0.01(+0.67%)
Jul 01, 2008 1.356 1.401 1.351 1.351 47,284 -0.01(-0.99%)
Jun 30, 2008 1.356 1.374 1.356 1.365 59,043 -0.02(-1.63%)
Jun 27, 2008 1.428 1.428 1.360 1.387 28,559 -0.04(-2.85%)
Jun 26, 2008 1.392 1.428 1.365 1.428 45,992 +0.05(+3.27%)
Jun 25, 2008 1.419 1.441 1.383 1.383 21,246 -0.05(-3.16%)
Jun 24, 2008 1.401 1.446 1.401 1.428 61,484 +0.04(+2.93%)
Jun 23, 2008 1.459 1.464 1.387 1.387 148,538 -0.09(-6.12%)
Jun 20, 2008 1.423 1.478 1.405 1.478 205,032 +0.05(+3.48%)
Jun 19, 2008 1.446 1.459 1.410 1.428 172,921 -0.01(-0.94%)
Jun 18, 2008 1.581 1.581 1.401 1.441 166,031 -0.15(-9.25%)
Jun 17, 2008 1.649 1.649 1.581 1.588 30,165 -0.04(-2.36%)
Jun 16, 2008 1.663 1.807 1.613 1.627 35,468 -0.05(-2.70%)
Jun 13, 2008 1.586 1.672 1.586 1.672 43,225 +0.11(+7.25%)
Jun 12, 2008 1.536 1.563 1.523 1.559 43,666 +0.01(+0.88%)
Jun 11, 2008 1.572 1.636 1.518 1.545 67,340 -0.05(-2.84%)
Jun 10, 2008 1.613 1.627 1.581 1.590 19,254 -0.00(-0.28%)
Jun 09, 2008 1.627 1.636 1.595 1.595 29,555 -0.04(-2.22%)
Jun 06, 2008 1.581 1.658 1.572 1.631 51,943 +0.04(+2.56%)
Jun 05, 2008 1.604 1.609 1.590 1.590 42,466 -0.03(-1.68%)
Jun 04, 2008 1.645 1.654 1.618 1.618 50,305 -0.00(-0.28%)
Jun 03, 2008 1.572 1.631 1.572 1.622 44,637 +0.03(+1.70%)
Jun 02, 2008 1.618 1.631 1.577 1.595 53,625 -0.04(-2.49%)
May 30, 2008 1.541 1.636 1.541 1.636 80,301 +0.12(+7.74%)
May 29, 2008 1.491 1.527 1.491 1.518 53,641 -0.01(-0.59%)
May 28, 2008 1.545 1.568 1.527 1.527 59,740 -0.04(-2.59%)
May 27, 2008 1.577 1.609 1.541 1.568 80,876 +0.01(+0.87%)
May 26, 2008 1.536 1.595 1.536 1.554 94,773 +0.00(+0.00%)
May 23, 2008 1.536 1.595 1.536 1.554 94,773 +0.01(+0.58%)
May 22, 2008 1.577 1.627 1.536 1.545 89,561 -0.03(-1.72%)
May 21, 2008 1.604 1.622 1.550 1.572 78,435 -0.03(-1.97%)
May 20, 2008 1.645 1.658 1.604 1.604 112,284 -0.02(-1.39%)
May 19, 2008 1.780 1.807 1.609 1.627 217,904 -0.09(-5.26%)
May 16, 2008 1.830 1.965 1.604 1.717 532,758 +0.09(+5.85%)
May 15, 2008 1.396 1.645 1.360 1.622 240,306 +0.21(+15.06%)
May 14, 2008 1.351 1.437 1.351 1.410 47,656 +0.04(+2.63%)
May 13, 2008 1.292 1.441 1.274 1.374 108,979 +0.08(+5.92%)
May 12, 2008 1.288 1.392 1.288 1.297 110,394 +0.01(+0.70%)
May 09, 2008 1.387 1.450 1.274 1.288 238,611 -0.29(-18.34%)
May 08, 2008 1.595 1.595 1.532 1.577 33,861 -0.07(-4.12%)
May 07, 2008 1.536 1.649 1.536 1.645 38,044 +0.09(+5.81%)
May 06, 2008 1.532 1.568 1.496 1.554 53,185 +0.05(+3.61%)
May 05, 2008 1.423 1.500 1.414 1.500 35,853 +0.05(+3.75%)
May 02, 2008 1.437 1.468 1.356 1.446 85,256 -0.03(-1.84%)
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.