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)

2.210 -0.160 (-6.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.400	2.400	2.210	2.210	63,913	-0.16(-6.75%)
Oct 30, 2025	2.210	2.500	2.210	2.370	57,388	-0.15(-5.95%)
Oct 29, 2025	2.480	2.520	2.438	2.520	23,776	+0.04(+1.41%)
Oct 28, 2025	2.500	2.532	2.430	2.485	22,293	-0.02(-1.00%)
Oct 27, 2025	2.540	2.570	2.500	2.510	22,703	+0.01(+0.60%)
Oct 24, 2025	2.480	2.510	2.405	2.495	27,067	+0.04(+1.84%)
Oct 23, 2025	2.420	2.450	2.390	2.450	18,260	+0.04(+1.66%)
Oct 22, 2025	2.390	2.440	2.390	2.410	20,301	+0.02(+0.84%)
Oct 21, 2025	2.400	2.440	2.370	2.390	32,711	-0.01(-0.42%)
Oct 20, 2025	2.360	2.440	2.360	2.400	25,403	+0.07(+3.00%)
Oct 17, 2025	2.290	2.449	2.290	2.330	35,413	+0.11(+4.95%)
Oct 16, 2025	2.470	2.494	2.220	2.220	23,189	-0.22(-9.02%)
Oct 15, 2025	2.470	2.490	2.390	2.440	19,503	+0.01(+0.41%)
Oct 14, 2025	2.340	2.500	2.330	2.430	25,861	+0.10(+4.29%)
Oct 13, 2025	2.350	2.441	2.320	2.330	27,564	-0.02(-0.85%)
Oct 10, 2025	2.450	2.620	2.350	2.350	16,935	-0.14(-5.62%)
Oct 09, 2025	2.480	2.510	2.415	2.490	9,256	+0.03(+1.29%)
Oct 08, 2025	2.460	2.554	2.437	2.458	11,507	+0.02(+0.75%)
Oct 07, 2025	2.600	2.675	2.370	2.440	25,143	-0.15(-5.79%)
Oct 06, 2025	2.680	2.837	2.590	2.590	46,854	-0.04(-1.52%)
Oct 03, 2025	2.320	2.630	2.320	2.630	46,970	+0.26(+10.97%)
Oct 02, 2025	2.310	2.446	2.310	2.370	8,509	+0.01(+0.42%)
Oct 01, 2025	2.370	2.405	2.310	2.360	23,182	-0.05(-2.07%)
Sep 30, 2025	2.450	2.480	2.370	2.410	12,871	+0.03(+1.26%)
Sep 29, 2025	2.440	2.510	2.370	2.380	10,383	-0.14(-5.56%)
Sep 26, 2025	2.470	2.650	2.370	2.520	32,897	+0.10(+4.13%)
Sep 25, 2025	2.610	2.620	2.370	2.420	37,067	-0.20(-7.63%)
Sep 24, 2025	2.400	2.665	2.350	2.620	68,409	+0.05(+1.95%)
Sep 23, 2025	2.690	2.743	2.570	2.570	23,278	-0.11(-4.10%)
Sep 22, 2025	2.700	2.726	2.660	2.680	37,872	-0.04(-1.47%)
Sep 19, 2025	2.770	2.837	2.680	2.720	55,697	-0.03(-1.09%)
Sep 18, 2025	2.820	2.820	2.656	2.750	44,303	+0.04(+1.48%)
Sep 17, 2025	2.860	2.900	2.700	2.710	60,455	-0.10(-3.56%)
Sep 16, 2025	2.950	2.950	2.800	2.810	51,532	-0.13(-4.42%)
Sep 15, 2025	2.900	2.950	2.880	2.940	26,483	+0.06(+2.08%)
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%)

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