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)

1.850 -0.060 (-3.14%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	1.860	2.070	1.860	1.950	47,938	+0.10(+5.41%)
Dec 31, 2025	1.900	1.950	1.800	1.850	75,231	-0.05(-2.63%)
Dec 30, 2025	1.990	2.000	1.900	1.900	60,503	-0.09(-4.52%)
Dec 29, 2025	2.020	2.085	1.960	1.990	25,194	-0.02(-1.00%)
Dec 26, 2025	2.030	2.065	1.970	2.010	65,483	-0.02(-0.99%)
Dec 24, 2025	2.015	2.070	2.010	2.030	3,515	-0.02(-0.98%)
Dec 23, 2025	2.020	2.081	1.990	2.050	23,289	+0.01(+0.49%)
Dec 22, 2025	2.070	2.150	2.000	2.040	57,451	-0.02(-0.97%)
Dec 19, 2025	2.083	2.167	2.060	2.060	14,118	-0.06(-2.83%)
Dec 18, 2025	2.070	2.170	2.060	2.120	32,688	+0.04(+1.92%)
Dec 17, 2025	2.120	2.160	2.080	2.080	10,272	-0.02(-0.95%)
Dec 16, 2025	2.100	2.118	2.100	2.100	4,744	+0.00(+0.00%)
Dec 15, 2025	2.100	2.120	2.070	2.100	11,522	-0.01(-0.47%)
Dec 12, 2025	2.220	2.220	2.110	2.110	31,018	-0.04(-1.86%)
Dec 11, 2025	2.090	2.150	2.060	2.150	15,937	+0.06(+2.87%)
Dec 10, 2025	2.030	2.110	2.020	2.090	34,515	+0.00(+0.00%)
Dec 09, 2025	2.090	2.120	1.970	2.090	73,643	+0.04(+1.95%)
Dec 08, 2025	2.150	2.180	2.050	2.050	64,683	-0.15(-6.82%)
Dec 05, 2025	2.280	2.313	2.160	2.200	30,719	-0.05(-2.22%)
Dec 04, 2025	2.200	2.350	2.185	2.250	67,670	+0.03(+1.35%)
Dec 03, 2025	2.100	2.290	2.100	2.220	37,124	+0.12(+5.71%)
Dec 02, 2025	2.250	2.250	2.100	2.100	25,355	-0.06(-2.78%)
Dec 01, 2025	2.150	2.370	2.150	2.160	11,885	+0.00(+0.00%)
Nov 28, 2025	2.177	2.191	2.155	2.160	3,301	-0.03(-1.37%)
Nov 26, 2025	2.148	2.220	2.148	2.190	26,392	+0.03(+1.39%)
Nov 25, 2025	2.170	2.190	2.110	2.160	27,689	+0.03(+1.41%)
Nov 24, 2025	2.130	2.159	2.105	2.130	6,205	+0.02(+0.95%)
Nov 21, 2025	2.100	2.180	2.090	2.110	20,069	+0.00(+0.00%)
Nov 20, 2025	2.207	2.251	2.110	2.110	17,789	-0.05(-2.31%)
Nov 19, 2025	2.250	2.250	2.120	2.160	22,767	-0.05(-2.26%)
Nov 18, 2025	2.210	2.270	2.190	2.210	32,082	-0.02(-0.90%)
Nov 17, 2025	2.340	2.350	2.230	2.230	103,843	-0.17(-7.08%)
Nov 14, 2025	2.390	2.475	2.330	2.400	39,966	+0.05(+2.13%)
Nov 13, 2025	2.430	2.520	2.350	2.350	20,142	-0.08(-3.29%)
Nov 12, 2025	2.457	2.490	2.430	2.430	7,243	-0.03(-1.42%)
Nov 11, 2025	2.480	2.495	2.400	2.465	24,818	-0.06(-2.57%)
Nov 10, 2025	2.500	2.570	2.410	2.530	18,881	+0.06(+2.43%)
Nov 07, 2025	2.230	2.530	2.230	2.470	73,608	+0.18(+7.86%)
Nov 06, 2025	2.300	2.361	2.220	2.290	44,595	+0.08(+3.39%)
Nov 05, 2025	2.210	2.270	2.210	2.215	17,981	-0.01(-0.23%)
Nov 04, 2025	2.230	2.295	2.220	2.220	13,437	-0.08(-3.48%)

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