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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.880 +0.080 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 2.900 2.950 2.800 2.880 28,877 +0.08(+2.86%)
Sep 11, 2025 2.799 2.894 2.720 2.800 57,251 +0.07(+2.56%)
Sep 10, 2025 2.740 2.860 2.710 2.730 24,529 -0.04(-1.44%)
Sep 09, 2025 2.790 2.950 2.730 2.770 78,975 +0.03(+1.09%)
Sep 08, 2025 2.300 2.790 2.260 2.740 169,381 +0.47(+20.70%)
Sep 05, 2025 2.200 2.290 2.200 2.270 69,942 +0.05(+2.25%)
Sep 04, 2025 2.400 2.400 2.210 2.220 44,060 -0.14(-5.93%)
Sep 03, 2025 2.310 2.429 2.265 2.360 73,983 +0.20(+9.26%)
Sep 02, 2025 2.240 2.239 2.100 2.160 34,996 -0.04(-1.82%)
Aug 29, 2025 2.200 2.277 2.120 2.200 73,215 -0.03(-1.35%)
Aug 28, 2025 2.210 2.364 2.130 2.230 44,143 +0.00(+0.00%)
Aug 27, 2025 2.420 2.495 2.200 2.230 66,339 -0.17(-7.08%)
Aug 26, 2025 2.330 2.460 2.330 2.400 12,809 +0.05(+2.13%)
Aug 25, 2025 2.470 2.490 2.350 2.350 20,417 -0.10(-4.08%)
Aug 22, 2025 2.395 2.490 2.395 2.450 22,499 +0.10(+4.26%)
Aug 21, 2025 2.288 2.430 2.288 2.350 11,319 +0.05(+2.17%)
Aug 20, 2025 2.352 2.430 2.200 2.300 29,337 +0.01(+0.44%)
Aug 19, 2025 2.470 2.470 2.280 2.290 16,220 -0.12(-4.98%)
Aug 18, 2025 2.440 2.490 2.365 2.410 25,548 -0.03(-1.07%)
Aug 15, 2025 2.390 2.450 2.338 2.436 17,997 +0.08(+3.22%)
Aug 14, 2025 2.370 2.430 2.290 2.360 35,226 -0.05(-2.07%)
Aug 13, 2025 2.440 2.447 2.356 2.410 27,939 +0.06(+2.55%)
Aug 12, 2025 2.260 2.520 2.260 2.350 56,415 +0.07(+3.25%)
Aug 11, 2025 2.250 2.290 2.155 2.276 20,753 +0.03(+1.16%)
Aug 08, 2025 2.180 2.280 2.120 2.250 25,237 +0.10(+4.65%)
Aug 07, 2025 2.190 2.265 2.150 2.150 21,798 -0.05(-2.27%)
Aug 06, 2025 2.200 2.280 2.200 2.200 20,568 -0.07(-3.08%)
Aug 05, 2025 2.230 2.280 2.180 2.270 15,441 +0.04(+1.79%)
Aug 04, 2025 2.250 2.302 2.166 2.230 26,294 +0.06(+3.00%)
Aug 01, 2025 2.070 2.250 2.050 2.165 33,582 +0.04(+2.12%)
Jul 31, 2025 2.430 2.485 2.040 2.120 99,827 -0.24(-10.17%)
Jul 30, 2025 2.380 2.490 2.360 2.360 38,099 +0.03(+1.42%)
Jul 29, 2025 2.250 2.470 2.240 2.327 72,527 +0.09(+3.88%)
Jul 28, 2025 2.270 2.410 2.221 2.240 34,128 -0.09(-3.86%)
Jul 25, 2025 2.490 2.580 2.210 2.330 38,716 -0.18(-7.17%)
Jul 24, 2025 2.490 2.650 2.400 2.510 79,300 -0.03(-1.18%)
Jul 23, 2025 2.560 2.600 2.400 2.540 84,421 +0.12(+4.96%)
Jul 22, 2025 2.320 2.500 2.300 2.420 85,021 +0.11(+4.76%)
Jul 21, 2025 2.290 2.370 2.240 2.310 68,357 +0.00(+0.00%)
Jul 18, 2025 2.420 2.420 2.300 2.310 24,447 -0.07(-2.94%)
Jul 17, 2025 2.280 2.440 2.211 2.380 31,875 +0.13(+5.78%)
Jul 16, 2025 2.230 2.330 2.220 2.250 40,248 -0.01(-0.44%)
Jul 15, 2025 2.190 2.320 2.180 2.260 45,725 +0.06(+2.73%)
Jul 14, 2025 2.220 2.270 2.100 2.200 81,458 -0.01(-0.45%)
Jul 11, 2025 2.180 2.320 2.180 2.210 85,984 -0.04(-1.78%)
Jul 10, 2025 2.050 2.250 2.040 2.250 122,702 +0.20(+9.76%)
Jul 09, 2025 1.970 2.050 1.970 2.050 65,325 +0.10(+5.13%)
Jul 08, 2025 1.840 2.000 1.835 1.950 60,093 +0.12(+6.56%)
Jul 07, 2025 1.790 1.890 1.790 1.830 18,225 +0.00(+0.00%)
Jul 03, 2025 1.830 1.880 1.785 1.830 31,973 -0.01(-0.54%)
Jul 02, 2025 1.820 1.890 1.820 1.840 27,220 +0.01(+0.55%)
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.
 
 
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.