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)

1.140 -0.020 (-1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	1.170	1.218	1.020	1.140	138,358	-0.02(-1.72%)
Apr 30, 2026	1.160	1.250	1.070	1.160	231,117	-0.30(-20.55%)
Apr 29, 2026	1.310	1.560	1.294	1.460	220,368	+0.20(+15.87%)
Apr 28, 2026	1.300	1.345	1.220	1.260	6,785	-0.01(-0.79%)
Apr 27, 2026	1.320	1.350	1.270	1.270	7,858	-0.08(-5.93%)
Apr 24, 2026	1.310	1.380	1.250	1.350	36,121	+0.06(+4.65%)
Apr 23, 2026	1.390	1.410	1.265	1.290	16,563	-0.08(-5.84%)
Apr 22, 2026	1.360	1.370	1.320	1.370	7,960	+0.05(+3.79%)
Apr 21, 2026	1.355	1.370	1.310	1.320	14,071	+0.01(+0.76%)
Apr 20, 2026	1.360	1.411	1.290	1.310	30,046	-0.07(-5.07%)
Apr 17, 2026	1.250	1.390	1.210	1.380	20,490	+0.13(+10.40%)
Apr 16, 2026	1.260	1.380	1.200	1.250	18,383	+0.00(+0.00%)
Apr 15, 2026	1.225	1.250	1.190	1.250	25,710	+0.04(+3.31%)
Apr 14, 2026	1.200	1.250	1.170	1.210	16,159	+0.01(+0.83%)
Apr 13, 2026	1.200	1.275	1.160	1.200	27,249	+0.01(+0.84%)
Apr 10, 2026	1.160	1.320	1.160	1.190	15,875	+0.02(+1.71%)
Apr 09, 2026	1.220	1.230	1.150	1.170	11,385	-0.05(-4.10%)
Apr 08, 2026	1.270	1.320	1.200	1.220	19,340	-0.04(-3.17%)
Apr 07, 2026	1.320	1.370	1.220	1.260	33,193	-0.04(-3.08%)
Apr 06, 2026	1.320	1.360	1.280	1.300	12,189	-0.01(-0.76%)
Apr 02, 2026	1.280	1.365	1.260	1.310	17,002	+0.01(+0.77%)
Apr 01, 2026	1.305	1.338	1.250	1.300	4,034	+0.05(+4.00%)
Mar 31, 2026	1.191	1.290	1.150	1.250	30,573	+0.04(+3.31%)
Mar 30, 2026	1.250	1.310	1.205	1.210	13,639	-0.04(-3.20%)
Mar 27, 2026	1.350	1.350	1.230	1.250	32,763	-0.11(-8.09%)
Mar 26, 2026	1.280	1.360	1.270	1.360	80,878	+0.07(+5.43%)
Mar 25, 2026	1.180	1.360	1.180	1.290	85,982	+0.12(+10.26%)
Mar 24, 2026	1.150	1.210	1.120	1.170	72,353	+0.01(+0.86%)
Mar 23, 2026	1.190	1.227	1.150	1.160	97,876	-0.05(-4.13%)
Mar 20, 2026	1.280	1.280	1.150	1.210	71,859	-0.05(-3.97%)
Mar 19, 2026	1.280	1.345	1.220	1.260	16,570	-0.05(-3.82%)
Mar 18, 2026	1.220	1.400	1.220	1.310	98,457	+0.14(+11.97%)
Mar 17, 2026	1.230	1.280	1.100	1.170	216,811	-0.06(-4.88%)
Mar 16, 2026	1.370	1.370	1.230	1.230	139,101	-0.14(-10.22%)
Mar 13, 2026	1.390	1.426	1.317	1.370	47,388	-0.02(-1.44%)
Mar 12, 2026	1.380	1.420	1.250	1.390	145,195	-0.06(-4.14%)
Mar 11, 2026	1.510	1.510	1.445	1.450	17,554	-0.06(-3.97%)
Mar 10, 2026	1.530	1.580	1.490	1.510	16,321	-0.01(-0.66%)
Mar 09, 2026	1.630	1.650	1.510	1.520	20,445	-0.09(-5.59%)
Mar 06, 2026	1.570	1.630	1.530	1.610	12,307	+0.04(+2.55%)
Mar 05, 2026	1.670	1.670	1.520	1.570	9,446	-0.11(-6.55%)
Mar 04, 2026	1.660	1.750	1.600	1.680	33,253	+0.04(+2.44%)
Mar 03, 2026	1.560	1.663	1.530	1.640	29,544	+0.04(+2.50%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices