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)

2.165 +0.045 (+2.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
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%)
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%)
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.