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 +0.040 (+2.19%)
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 (%)
Jul 31, 2015 3.370 3.370 3.300 3.320 10,600 -0.06(-1.78%)
Jul 30, 2015 3.290 3.420 3.260 3.380 11,838 +0.02(+0.60%)
Jul 29, 2015 3.250 3.370 3.160 3.360 58,255 +0.08(+2.44%)
Jul 28, 2015 3.300 3.350 3.250 3.280 115,268 -0.03(-0.91%)
Jul 27, 2015 3.300 3.320 3.270 3.310 83,919 -0.07(-2.07%)
Jul 24, 2015 3.530 3.760 2.820 3.380 188,750 -0.49(-12.66%)
Jul 23, 2015 3.770 3.900 3.770 3.870 12,220 +0.02(+0.52%)
Jul 22, 2015 3.826 3.880 3.750 3.850 17,497 -0.06(-1.53%)
Jul 21, 2015 3.850 3.920 3.800 3.910 76,911 +0.01(+0.26%)
Jul 20, 2015 3.850 3.930 3.850 3.900 28,178 -0.02(-0.51%)
Jul 17, 2015 4.040 4.040 3.920 3.920 4,439 -0.07(-1.75%)
Jul 16, 2015 3.940 4.000 3.930 3.990 5,805 +0.01(+0.25%)
Jul 15, 2015 3.980 4.000 3.950 3.980 8,018 -0.01(-0.25%)
Jul 14, 2015 4.040 4.090 3.950 3.990 18,097 -0.04(-0.99%)
Jul 13, 2015 4.000 4.030 3.905 4.030 9,754 +0.03(+0.75%)
Jul 10, 2015 3.900 4.000 3.900 4.000 3,413 +0.07(+1.78%)
Jul 09, 2015 4.000 4.000 3.930 3.930 1,889 -0.04(-1.01%)
Jul 08, 2015 4.010 4.010 3.900 3.970 21,742 -0.01(-0.25%)
Jul 07, 2015 3.990 4.010 3.900 3.980 42,790 -0.01(-0.25%)
Jul 06, 2015 4.020 4.020 3.990 3.990 6,068 -0.02(-0.50%)
Jul 02, 2015 4.080 4.010 4.010 4.010 11,900 -0.10(-2.43%)
Jul 01, 2015 4.040 4.170 4.040 4.110 16,732 +0.08(+1.99%)
Jun 30, 2015 4.020 4.040 3.922 4.030 12,704 +0.05(+1.26%)
Jun 29, 2015 4.040 4.040 3.960 3.980 31,104 -0.13(-3.16%)
Jun 26, 2015 3.970 4.110 3.920 4.110 15,813 +0.16(+4.05%)
Jun 25, 2015 3.910 4.000 3.910 3.950 12,240 +0.02(+0.51%)
Jun 24, 2015 3.940 3.990 3.890 3.930 20,315 -0.05(-1.26%)
Jun 23, 2015 4.030 4.100 3.830 3.980 20,140 -0.10(-2.45%)
Jun 22, 2015 4.050 4.080 4.040 4.080 6,619 -0.00(-0.00%)
Jun 19, 2015 4.120 4.150 4.010 4.080 12,394 +0.06(+1.49%)
Jun 18, 2015 4.100 4.150 4.010 4.020 15,996 -0.08(-1.95%)
Jun 17, 2015 4.150 4.150 4.100 4.100 1,917 -0.05(-1.20%)
Jun 16, 2015 4.140 4.150 4.100 4.150 7,642 +0.01(+0.24%)
Jun 15, 2015 4.100 4.150 4.100 4.140 6,884 +0.03(+0.73%)
Jun 12, 2015 4.220 4.220 4.100 4.110 7,863 -0.15(-3.52%)
Jun 11, 2015 4.180 4.340 4.180 4.260 11,921 +0.03(+0.71%)
Jun 10, 2015 4.290 4.370 4.220 4.230 9,293 -0.13(-2.98%)
Jun 09, 2015 4.380 4.390 4.262 4.360 3,388 +0.02(+0.46%)
Jun 08, 2015 4.300 4.390 4.240 4.340 19,409 +0.10(+2.36%)
Jun 05, 2015 4.320 4.340 4.200 4.240 14,237 -0.05(-1.17%)
Jun 04, 2015 4.300 4.400 4.250 4.290 18,203 +0.00(+0.00%)
Jun 03, 2015 4.230 4.300 4.230 4.290 16,995 +0.08(+1.90%)
Jun 02, 2015 4.180 4.280 4.170 4.210 8,843 +0.01(+0.24%)
Jun 01, 2015 4.230 4.280 4.185 4.200 14,782 -0.02(-0.47%)
May 29, 2015 4.170 4.280 4.170 4.220 6,461 +0.04(+0.96%)
May 28, 2015 4.237 4.300 4.160 4.180 8,317 +0.00(+0.00%)
May 27, 2015 3.940 4.200 3.940 4.180 42,888 +0.24(+6.09%)
May 26, 2015 3.870 3.951 3.850 3.940 15,926 -0.03(-0.76%)
May 22, 2015 3.950 3.970 3.970 3.970 9,100 +0.05(+1.28%)
May 21, 2015 3.990 3.990 3.920 3.920 5,534 -0.04(-1.01%)
May 20, 2015 3.950 3.980 3.950 3.960 13,853 -0.02(-0.50%)
May 19, 2015 3.990 4.000 3.934 3.980 9,657 +0.01(+0.17%)
May 18, 2015 3.970 4.000 3.970 3.973 10,377 +0.03(+0.84%)
May 15, 2015 3.880 3.950 3.880 3.940 3,293 +0.04(+1.03%)
May 14, 2015 3.920 4.020 3.872 3.900 18,474 -0.06(-1.52%)
May 13, 2015 4.000 4.010 3.831 3.960 30,560 -0.04(-1.00%)
May 12, 2015 3.950 4.020 3.899 4.000 29,428 +0.07(+1.78%)
May 11, 2015 3.850 3.970 3.850 3.930 27,412 +0.08(+2.08%)
May 08, 2015 3.960 4.000 3.850 3.850 27,025 -0.10(-2.53%)
May 07, 2015 3.860 3.970 3.860 3.950 28,643 +0.03(+0.77%)
May 06, 2015 3.950 4.010 3.870 3.920 19,549 -0.07(-1.75%)
May 05, 2015 4.140 4.140 3.860 3.990 85,327 -0.13(-3.16%)
May 04, 2015 4.180 4.180 4.000 4.120 20,461 -0.02(-0.48%)
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.