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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.600 -0.040 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2026 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 (%)
Mar 02, 2026 1.630 1.738 1.600 1.600 6,073 -0.04(-2.44%)
Feb 27, 2026 1.580 1.740 1.580 1.640 18,825 -0.01(-0.61%)
Feb 26, 2026 1.660 1.740 1.570 1.650 11,593 -0.06(-3.51%)
Feb 25, 2026 1.655 1.740 1.540 1.710 36,704 +0.06(+3.64%)
Feb 24, 2026 1.700 1.709 1.650 1.650 4,455 -0.05(-2.94%)
Feb 23, 2026 1.700 1.758 1.655 1.700 46,919 -0.05(-2.86%)
Feb 20, 2026 1.810 1.855 1.450 1.750 226,437 -0.08(-4.37%)
Feb 19, 2026 1.910 1.938 1.802 1.830 22,703 -0.09(-4.69%)
Feb 18, 2026 1.710 2.000 1.690 1.920 73,766 +0.23(+13.61%)
Feb 17, 2026 1.730 1.810 1.680 1.690 19,317 -0.04(-2.31%)
Feb 13, 2026 1.800 1.810 1.708 1.730 19,569 +0.01(+0.58%)
Feb 12, 2026 1.702 1.830 1.680 1.720 18,405 +0.04(+2.38%)
Feb 11, 2026 1.770 1.770 1.680 1.680 11,949 -0.07(-4.00%)
Feb 10, 2026 1.800 1.800 1.750 1.750 21,645 -0.01(-0.57%)
Feb 09, 2026 1.840 1.840 1.760 1.760 9,561 -0.04(-2.22%)
Feb 06, 2026 1.760 1.840 1.760 1.800 21,791 +0.04(+2.27%)
Feb 05, 2026 1.740 1.840 1.720 1.760 52,947 -0.02(-1.12%)
Feb 04, 2026 1.740 1.820 1.704 1.780 42,938 +0.01(+0.56%)
Feb 03, 2026 1.810 1.840 1.750 1.770 18,864 -0.01(-0.56%)
Feb 02, 2026 1.800 1.845 1.740 1.780 29,733 -0.03(-1.66%)
Jan 30, 2026 1.855 1.855 1.808 1.810 9,453 -0.04(-2.16%)
Jan 29, 2026 1.860 1.950 1.810 1.850 15,816 -0.03(-1.60%)
Jan 28, 2026 1.880 1.880 1.845 1.880 13,919 -0.02(-1.05%)
Jan 27, 2026 1.895 1.900 1.820 1.900 17,489 +0.01(+0.53%)
Jan 26, 2026 1.930 1.940 1.887 1.890 19,840 -0.05(-2.33%)
Jan 23, 2026 1.940 1.948 1.910 1.935 9,681 -0.02(-1.02%)
Jan 22, 2026 2.000 2.000 1.934 1.955 16,575 +0.06(+2.89%)
Jan 21, 2026 1.850 2.000 1.850 1.900 7,730 +0.05(+2.70%)
Jan 20, 2026 1.850 1.940 1.810 1.850 51,283 +0.00(+0.00%)
Jan 16, 2026 1.910 1.922 1.850 1.850 25,262 -0.06(-3.14%)
Jan 15, 2026 1.900 1.982 1.851 1.910 9,161 +0.04(+2.14%)
Jan 14, 2026 1.900 1.950 1.870 1.870 12,519 -0.03(-1.58%)
Jan 13, 2026 1.940 1.990 1.900 1.900 19,675 -0.04(-2.06%)
Jan 12, 2026 1.920 2.020 1.910 1.940 10,840 +0.00(+0.00%)
Jan 09, 2026 1.960 2.010 1.940 1.940 14,315 -0.03(-1.52%)
Jan 08, 2026 1.990 2.042 1.950 1.970 8,548 +0.01(+0.51%)
Jan 07, 2026 1.990 2.030 1.960 1.960 49,920 -0.03(-1.51%)
Jan 06, 2026 2.070 2.090 1.990 1.990 31,200 -0.04(-1.97%)
Jan 05, 2026 2.000 2.110 2.000 2.030 24,181 +0.08(+4.10%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.