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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.840 +0.010 (+0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	1.820	1.890	1.820	1.840	27,220	+0.01(+0.55%)
Jul 01, 2025	1.784	1.900	1.784	1.830	21,366	-0.06(-3.17%)
Jun 30, 2025	1.890	1.930	1.790	1.890	60,849	+0.06(+3.28%)
Jun 27, 2025	1.850	1.880	1.770	1.830	12,325	-0.04(-2.14%)
Jun 26, 2025	1.786	1.870	1.786	1.870	21,385	-0.01(-0.53%)
Jun 25, 2025	1.940	1.940	1.831	1.880	23,613	-0.03(-1.57%)
Jun 24, 2025	1.830	1.950	1.820	1.910	28,009	+0.05(+2.69%)
Jun 23, 2025	1.890	1.980	1.800	1.860	58,641	-0.01(-0.53%)
Jun 20, 2025	1.950	1.990	1.800	1.870	31,569	-0.05(-2.60%)
Jun 18, 2025	1.780	2.300	1.690	1.920	408,222	+0.12(+6.67%)
Jun 17, 2025	1.820	1.870	1.800	1.800	57,578	-0.01(-0.55%)
Jun 16, 2025	1.760	1.860	1.710	1.810	69,252	+0.05(+2.84%)
Jun 13, 2025	1.750	1.800	1.725	1.760	53,347	+0.01(+0.57%)
Jun 12, 2025	1.670	1.750	1.670	1.750	35,271	+0.06(+3.55%)
Jun 11, 2025	1.700	1.732	1.690	1.690	9,559	-0.01(-0.59%)
Jun 10, 2025	1.640	1.750	1.640	1.700	44,052	+0.05(+3.03%)
Jun 09, 2025	1.690	1.700	1.630	1.650	15,020	-0.02(-1.20%)
Jun 06, 2025	1.596	1.690	1.596	1.670	8,150	-0.01(-0.60%)
Jun 05, 2025	1.693	1.705	1.620	1.680	23,758	-0.01(-0.59%)
Jun 04, 2025	1.610	1.716	1.610	1.690	16,796	+0.03(+1.81%)
Jun 03, 2025	1.690	1.734	1.600	1.660	52,373	-0.01(-0.60%)
Jun 02, 2025	1.650	1.670	1.600	1.670	28,625	-0.01(-0.60%)
May 30, 2025	1.630	1.680	1.600	1.680	23,058	+0.03(+1.82%)
May 29, 2025	1.639	1.660	1.606	1.650	9,433	+0.04(+2.48%)
May 28, 2025	1.610	1.720	1.610	1.610	19,949	-0.03(-1.83%)
May 27, 2025	1.640	1.690	1.620	1.640	11,344	-0.01(-0.61%)
May 23, 2025	1.680	1.680	1.630	1.650	35,563	-0.01(-0.60%)
May 22, 2025	1.690	1.690	1.640	1.660	11,066	+0.03(+1.84%)
May 21, 2025	1.660	1.680	1.600	1.630	25,731	-0.02(-1.21%)
May 20, 2025	1.690	1.690	1.650	1.650	8,627	-0.03(-1.79%)
May 19, 2025	1.610	1.690	1.610	1.680	15,954	+0.04(+2.44%)
May 16, 2025	1.620	1.695	1.610	1.640	17,243	-0.02(-1.20%)
May 15, 2025	1.650	1.660	1.580	1.660	21,841	+0.03(+1.84%)
May 14, 2025	1.650	1.700	1.580	1.630	80,727	-0.02(-1.21%)
May 13, 2025	1.660	1.660	1.630	1.650	14,194	-0.02(-1.20%)
May 12, 2025	1.691	1.710	1.650	1.670	53,304	+0.00(+0.00%)
May 09, 2025	1.750	1.750	1.580	1.670	35,021	-0.08(-4.35%)
May 08, 2025	1.690	1.770	1.650	1.746	55,329	+0.04(+2.11%)
May 07, 2025	1.650	1.750	1.619	1.710	65,909	+0.10(+6.21%)
May 06, 2025	1.530	1.640	1.530	1.610	25,173	+0.06(+3.87%)
May 05, 2025	1.582	1.620	1.537	1.550	25,101	-0.01(-0.64%)
May 02, 2025	1.550	1.590	1.530	1.560	44,072	-0.06(-3.47%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices