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, 2019 3.030 3.100 2.830 2.830 131,338 -0.24(-7.82%)
Jul 30, 2019 3.080 3.170 3.070 3.070 7,297 -0.05(-1.60%)
Jul 29, 2019 3.100 3.170 3.100 3.120 7,538 +0.00(+0.00%)
Jul 26, 2019 3.050 3.180 3.050 3.120 12,700 +0.07(+2.30%)
Jul 25, 2019 3.100 3.130 3.050 3.050 1,374 -0.09(-2.87%)
Jul 24, 2019 3.110 3.150 3.050 3.140 42,902 +0.01(+0.32%)
Jul 23, 2019 3.150 3.180 3.130 3.130 5,704 +0.00(+0.00%)
Jul 22, 2019 3.156 3.156 3.110 3.130 35,003 -0.05(-1.48%)
Jul 19, 2019 3.170 3.206 3.060 3.177 69,700 +0.03(+0.85%)
Jul 18, 2019 3.310 3.310 3.150 3.150 22,404 -0.05(-1.56%)
Jul 17, 2019 3.200 3.363 3.200 3.200 1,245 +0.00(+0.00%)
Jul 16, 2019 3.250 3.250 3.200 3.200 3,362 -0.01(-0.31%)
Jul 15, 2019 3.220 3.360 3.210 3.210 2,526 +0.05(+1.58%)
Jul 12, 2019 3.260 3.260 3.160 3.160 11,800 -0.10(-3.07%)
Jul 11, 2019 3.290 3.370 3.250 3.260 26,734 -0.03(-0.91%)
Jul 10, 2019 3.330 3.350 3.270 3.290 21,987 +0.03(+0.92%)
Jul 09, 2019 3.340 3.340 3.260 3.260 2,363 -0.05(-1.51%)
Jul 08, 2019 3.320 3.320 3.270 3.310 28,711 +0.04(+1.22%)
Jul 05, 2019 3.270 3.330 3.270 3.270 2,200 +0.00(+0.00%)
Jul 03, 2019 3.270 3.270 3.270 53 +0.00(+0.00%)
Jul 02, 2019 3.310 3.330 3.270 3.270 947 -0.03(-0.91%)
Jul 01, 2019 3.330 3.340 3.300 3.300 3,330 -0.02(-0.60%)
Jun 28, 2019 3.340 3.340 3.300 3.320 13,200 +0.00(+0.00%)
Jun 27, 2019 3.320 3.340 3.300 3.320 11,861 +0.04(+1.37%)
Jun 26, 2019 3.340 3.340 3.260 3.275 20,751 -0.02(-0.76%)
Jun 25, 2019 3.270 3.310 3.250 3.300 8,432 +0.05(+1.54%)
Jun 24, 2019 3.160 3.330 3.160 3.250 12,659 +0.08(+2.52%)
Jun 21, 2019 3.210 3.320 3.160 3.170 51,100 -0.06(-1.86%)
Jun 20, 2019 3.350 3.350 3.230 3.230 58,939 +0.02(+0.62%)
Jun 19, 2019 3.260 3.330 3.210 3.210 17,827 -0.06(-1.83%)
Jun 18, 2019 3.324 3.324 3.270 3.270 744 -0.02(-0.61%)
Jun 17, 2019 3.270 3.350 3.270 3.290 3,212 +0.01(+0.30%)
Jun 14, 2019 3.330 3.350 3.280 3.280 7,200 -0.06(-1.80%)
Jun 13, 2019 3.300 3.350 3.260 3.340 5,307 +0.07(+2.14%)
Jun 12, 2019 3.300 3.340 3.230 3.270 29,231 +0.01(+0.31%)
Jun 11, 2019 3.280 3.300 3.260 3.260 7,853 +0.01(+0.31%)
Jun 10, 2019 3.230 3.290 3.210 3.250 10,249 -0.02(-0.61%)
Jun 07, 2019 3.290 3.300 3.230 3.270 13,400 +0.05(+1.55%)
Jun 06, 2019 3.300 3.330 3.210 3.220 8,812 +0.01(+0.31%)
Jun 05, 2019 3.254 3.335 3.210 3.210 16,895 -0.03(-0.93%)
Jun 04, 2019 3.230 3.320 3.200 3.240 16,347 -0.05(-1.67%)
Jun 03, 2019 3.324 3.350 3.266 3.295 6,075 -0.00(-0.15%)
May 31, 2019 3.211 3.330 3.211 3.300 11,400 +0.10(+3.12%)
May 30, 2019 3.200 3.200 3.200 3.200 257 -0.01(-0.31%)
May 29, 2019 3.200 3.285 3.200 3.210 7,090 +0.01(+0.31%)
May 28, 2019 3.250 3.330 3.200 3.200 2,247 +0.00(+0.00%)
May 24, 2019 3.250 3.330 3.200 3.200 3,600 +0.00(+0.00%)
May 23, 2019 3.200 3.200 3.200 299 +0.00(+0.00%)
May 22, 2019 3.210 3.260 3.200 3.200 5,502 -0.06(-1.84%)
May 21, 2019 3.218 3.260 3.210 3.260 2,901 +0.05(+1.49%)
May 20, 2019 3.250 3.250 3.210 3.212 4,007 -0.03(-0.86%)
May 17, 2019 3.210 3.250 3.150 3.240 6,400 +0.01(+0.43%)
May 16, 2019 3.220 3.250 3.220 3.226 4,378 -0.00(-0.12%)
May 15, 2019 3.290 3.325 3.210 3.230 5,528 -0.06(-1.82%)
May 14, 2019 3.240 3.300 3.240 3.290 5,920 +0.09(+2.81%)
May 13, 2019 3.290 3.300 3.200 3.200 4,437 -0.05(-1.54%)
May 10, 2019 3.330 3.350 3.250 3.250 6,100 -0.06(-1.81%)
May 09, 2019 3.250 3.310 3.250 3.310 32,351 +0.06(+1.85%)
May 08, 2019 3.340 3.493 3.230 3.250 45,083 -0.07(-2.11%)
May 07, 2019 3.350 3.648 3.320 3.320 16,668 -0.03(-0.90%)
May 06, 2019 3.400 3.500 3.350 3.350 5,283 -0.12(-3.46%)
May 03, 2019 3.370 3.490 3.370 3.470 10,300 +0.12(+3.58%)
May 02, 2019 3.350 3.400 3.310 3.350 3,117 +0.04(+1.20%)
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.