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, 2023 1.740 1.764 1.690 1.720 45,709 +0.03(+1.78%)
Jul 28, 2023 1.650 1.800 1.620 1.690 185,377 +0.05(+3.05%)
Jul 27, 2023 1.520 1.640 1.480 1.640 152,364 +0.13(+8.61%)
Jul 26, 2023 1.480 1.550 1.480 1.510 40,440 +0.01(+0.67%)
Jul 25, 2023 1.560 1.560 1.480 1.500 22,792 -0.05(-3.23%)
Jul 24, 2023 1.590 1.590 1.550 1.550 13,094 -0.02(-1.59%)
Jul 21, 2023 1.550 1.580 1.550 1.575 11,331 +0.00(+0.32%)
Jul 20, 2023 1.560 1.570 1.530 1.570 27,333 +0.00(+0.00%)
Jul 19, 2023 1.555 1.591 1.530 1.570 29,285 +0.00(+0.00%)
Jul 18, 2023 1.580 1.600 1.520 1.570 15,435 +0.00(+0.00%)
Jul 17, 2023 1.600 1.604 1.570 1.570 9,105 -0.03(-1.88%)
Jul 14, 2023 1.650 1.650 1.600 1.600 4,649 -0.03(-1.84%)
Jul 13, 2023 1.629 1.630 1.582 1.630 45,247 +0.02(+1.24%)
Jul 12, 2023 1.560 1.649 1.560 1.610 69,734 +0.04(+2.55%)
Jul 11, 2023 1.560 1.590 1.540 1.570 33,127 -0.01(-0.63%)
Jul 10, 2023 1.590 1.600 1.575 1.580 17,340 -0.01(-0.63%)
Jul 07, 2023 1.520 1.600 1.510 1.590 17,558 +0.08(+5.30%)
Jul 06, 2023 1.570 1.570 1.510 1.510 32,727 -0.04(-2.58%)
Jul 05, 2023 1.590 1.596 1.550 1.550 16,632 -0.05(-3.13%)
Jul 03, 2023 1.570 1.600 1.555 1.600 21,375 +0.02(+1.27%)
Jun 30, 2023 1.590 1.600 1.550 1.580 5,348 +0.02(+1.28%)
Jun 29, 2023 1.550 1.590 1.550 1.560 55,207 -0.01(-0.64%)
Jun 28, 2023 1.550 1.600 1.520 1.570 127,648 +0.04(+2.61%)
Jun 27, 2023 1.560 1.590 1.530 1.530 17,314 -0.05(-3.16%)
Jun 26, 2023 1.570 1.594 1.570 1.580 4,351 -0.03(-1.86%)
Jun 23, 2023 1.630 1.630 1.580 1.610 14,828 -0.04(-2.42%)
Jun 22, 2023 1.650 1.660 1.647 1.650 3,636 -0.02(-1.20%)
Jun 21, 2023 1.610 1.670 1.600 1.670 18,260 +0.04(+2.45%)
Jun 20, 2023 1.700 1.700 1.620 1.630 22,544 -0.08(-4.68%)
Jun 16, 2023 1.580 1.710 1.580 1.710 57,764 +0.11(+6.87%)
Jun 15, 2023 1.600 1.600 1.580 1.600 5,923 +0.01(+0.63%)
Jun 14, 2023 1.590 1.600 1.570 1.590 7,798 +0.00(+0.00%)
Jun 13, 2023 1.590 1.600 1.590 1.590 12,769 -0.01(-0.63%)
Jun 12, 2023 1.570 1.600 1.550 1.600 29,580 +0.04(+2.56%)
Jun 09, 2023 1.590 1.590 1.560 1.560 10,217 -0.01(-0.64%)
Jun 08, 2023 1.540 1.590 1.530 1.570 8,262 +0.00(+0.00%)
Jun 07, 2023 1.600 1.610 1.560 1.570 26,422 -0.02(-1.26%)
Jun 06, 2023 1.500 1.620 1.500 1.590 113,615 +0.06(+3.92%)
Jun 05, 2023 1.570 1.580 1.530 1.530 13,066 -0.06(-3.77%)
Jun 02, 2023 1.560 1.600 1.560 1.590 33,559 +0.00(+0.00%)
Jun 01, 2023 1.600 1.650 1.570 1.590 46,693 +0.01(+0.63%)
May 31, 2023 1.520 1.590 1.520 1.580 18,537 -0.02(-1.25%)
May 30, 2023 1.600 1.600 1.580 1.600 16,858 +0.00(+0.00%)
May 26, 2023 1.570 1.600 1.570 1.600 18,860 +0.04(+2.56%)
May 25, 2023 1.560 1.560 1.510 1.560 63,523 -0.04(-2.50%)
May 24, 2023 1.620 1.623 1.570 1.600 5,347 -0.01(-0.62%)
May 23, 2023 1.675 1.675 1.610 1.610 7,937 -0.07(-4.17%)
May 22, 2023 1.620 1.690 1.620 1.680 22,571 +0.05(+3.07%)
May 19, 2023 1.610 1.630 1.599 1.630 13,781 -0.01(-0.61%)
May 18, 2023 1.610 1.665 1.590 1.640 44,913 +0.03(+1.86%)
May 17, 2023 1.630 1.630 1.575 1.610 70,522 -0.02(-1.23%)
May 16, 2023 1.676 1.677 1.630 1.630 44,509 -0.06(-3.26%)
May 15, 2023 1.670 1.700 1.670 1.685 2,265 +0.03(+1.51%)
May 12, 2023 1.675 1.675 1.660 1.660 5,696 +0.00(+0.00%)
May 11, 2023 1.660 1.700 1.650 1.660 3,752 -0.03(-1.78%)
May 10, 2023 1.660 1.690 1.660 1.690 2,724 +0.02(+1.20%)
May 09, 2023 1.620 1.675 1.620 1.670 5,974 +0.02(+1.21%)
May 08, 2023 1.666 1.676 1.650 1.650 2,032 +0.00(+0.00%)
May 05, 2023 1.690 1.690 1.620 1.650 4,363 +0.02(+1.23%)
May 04, 2023 1.740 1.740 1.630 1.630 10,096 -0.03(-1.81%)
May 03, 2023 1.700 1.700 1.650 1.660 30,765 -0.03(-1.78%)
May 02, 2023 1.650 1.700 1.650 1.690 6,040 +0.04(+2.42%)
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.