Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Aware, Inc. - Common Stock (NQ:AWRE)

1.450 -0.030 (-2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2025	1.500	1.510	1.450	1.450	11,678	-0.03(-2.03%)
Apr 15, 2025	1.540	1.541	1.480	1.480	19,705	-0.04(-2.95%)
Apr 14, 2025	1.480	1.560	1.480	1.525	5,192	+0.03(+2.35%)
Apr 11, 2025	1.500	1.500	1.450	1.490	10,047	+0.00(+0.00%)
Apr 10, 2025	1.430	1.550	1.430	1.490	31,794	+0.00(+0.00%)
Apr 09, 2025	1.410	1.490	1.400	1.490	26,445	+0.04(+2.76%)
Apr 08, 2025	1.480	1.490	1.400	1.450	10,169	+0.03(+2.11%)
Apr 07, 2025	1.450	1.489	1.370	1.420	30,407	-0.06(-3.73%)
Apr 04, 2025	1.550	1.550	1.440	1.475	80,373	-0.06(-4.22%)
Apr 03, 2025	1.570	1.640	1.530	1.540	28,359	-0.04(-2.53%)
Apr 02, 2025	1.575	1.611	1.570	1.580	9,534	-0.01(-0.63%)
Apr 01, 2025	1.580	1.630	1.560	1.590	25,943	+0.01(+0.63%)
Mar 31, 2025	1.580	1.640	1.520	1.580	38,070	-0.07(-4.24%)
Mar 28, 2025	1.665	1.690	1.613	1.650	12,755	-0.04(-2.37%)
Mar 27, 2025	1.650	1.690	1.560	1.690	34,752	+0.06(+3.68%)
Mar 26, 2025	1.680	1.690	1.610	1.630	18,769	+0.01(+0.62%)
Mar 25, 2025	1.660	1.671	1.620	1.620	30,144	-0.06(-3.57%)
Mar 24, 2025	1.660	1.740	1.650	1.680	48,750	-0.01(-0.59%)
Mar 21, 2025	1.660	1.690	1.610	1.690	27,492	+0.01(+0.60%)
Mar 20, 2025	1.710	1.710	1.650	1.680	10,648	-0.03(-1.75%)
Mar 19, 2025	1.660	1.710	1.660	1.710	22,523	+0.01(+0.88%)
Mar 18, 2025	1.632	1.700	1.620	1.695	26,857	+0.07(+4.63%)
Mar 17, 2025	1.610	1.670	1.610	1.620	13,230	-0.02(-1.22%)
Mar 14, 2025	1.600	1.690	1.534	1.640	45,117	+0.09(+5.81%)
Mar 13, 2025	1.540	1.610	1.510	1.550	43,289	+0.04(+2.65%)
Mar 12, 2025	1.570	1.660	1.510	1.510	68,602	-0.05(-3.20%)
Mar 11, 2025	1.530	1.570	1.470	1.560	22,313	+0.08(+5.40%)
Mar 10, 2025	1.540	1.540	1.470	1.480	45,227	-0.06(-3.90%)
Mar 07, 2025	1.440	1.580	1.440	1.540	68,157	+0.11(+7.69%)
Mar 06, 2025	1.520	1.540	1.420	1.430	66,606	-0.08(-5.30%)
Mar 05, 2025	1.520	1.556	1.485	1.510	28,590	+0.02(+1.34%)
Mar 04, 2025	1.480	1.543	1.460	1.490	65,306	+0.02(+1.36%)
Mar 03, 2025	1.600	1.610	1.470	1.470	42,949	-0.13(-8.13%)
Feb 28, 2025	1.580	1.640	1.560	1.600	32,743	+0.00(+0.00%)
Feb 27, 2025	1.620	1.640	1.567	1.600	24,469	-0.04(-2.44%)
Feb 26, 2025	1.550	1.640	1.550	1.640	26,354	+0.08(+5.13%)
Feb 25, 2025	1.590	1.630	1.550	1.560	24,550	-0.05(-3.11%)
Feb 24, 2025	1.550	1.640	1.550	1.610	56,011	+0.05(+3.21%)
Feb 21, 2025	1.580	1.590	1.550	1.560	28,484	-0.04(-2.50%)
Feb 20, 2025	1.570	1.630	1.560	1.600	23,766	+0.00(+0.30%)
Feb 19, 2025	1.565	1.632	1.565	1.595	13,441	-0.01(-0.92%)
Feb 18, 2025	1.570	1.650	1.560	1.610	34,747	+0.00(+0.16%)
Feb 14, 2025	1.610	1.660	1.568	1.607	36,473	-0.05(-3.16%)
Feb 13, 2025	1.650	1.660	1.580	1.660	58,786	+0.08(+5.06%)
Feb 12, 2025	1.562	1.645	1.550	1.580	60,989	+0.01(+0.64%)
Feb 11, 2025	1.700	1.700	1.540	1.570	97,468	-0.12(-7.10%)
Feb 10, 2025	1.720	1.739	1.600	1.690	77,614	+0.00(+0.00%)
Feb 07, 2025	1.670	1.780	1.630	1.690	101,438	+0.02(+1.20%)
Feb 06, 2025	1.710	1.750	1.600	1.670	61,352	-0.03(-1.76%)
Feb 05, 2025	1.680	1.730	1.610	1.700	42,485	+0.07(+4.29%)
Feb 04, 2025	1.600	1.700	1.600	1.630	27,830	+0.03(+1.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Aware, Inc. - Common Stock (NQ:AWRE)

Historical Prices