Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Aware Inc (NQ: AWRE )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2005 2.711 3.009 2.697 2.982 396,350 +0.23(+8.20%)
May 27, 2005 2.503 2.756 2.503 2.756 209,443 +0.20(+7.96%)
May 26, 2005 2.408 2.562 2.331 2.553 286,059 +0.18(+7.62%)
May 25, 2005 2.200 2.372 2.178 2.372 226,602 +0.12(+5.42%)
May 24, 2005 2.268 2.268 2.119 2.250 235,926 +0.04(+1.63%)
May 23, 2005 1.947 2.219 1.929 2.214 134,137 +0.18(+8.65%)
May 20, 2005 1.997 2.038 1.965 2.038 94,569 +0.03(+1.35%)
May 19, 2005 2.078 2.087 1.975 2.011 58,461 -0.08(-3.89%)
May 18, 2005 2.078 2.124 2.074 2.092 44,706 +0.01(+0.65%)
May 17, 2005 2.024 2.078 2.020 2.078 68,467 +0.05(+2.22%)
May 16, 2005 1.947 2.038 1.920 2.033 164,639 +0.08(+4.36%)
May 13, 2005 1.929 1.984 1.703 1.948 153,947 +0.02(+1.17%)
May 12, 2005 2.078 2.089 1.902 1.926 185,934 -0.18(-8.74%)
May 11, 2005 2.417 2.417 2.110 2.110 327,163 -0.30(-12.55%)
May 10, 2005 2.327 2.417 2.282 2.413 132,557 +0.14(+6.16%)
May 09, 2005 2.178 2.322 2.169 2.273 67,971 +0.03(+1.41%)
May 06, 2005 2.255 2.336 2.187 2.241 92,998 -0.01(-0.60%)
May 05, 2005 2.259 2.372 2.191 2.255 306,509 +0.08(+3.53%)
May 04, 2005 2.037 2.214 2.029 2.178 135,947 +0.14(+6.87%)
May 03, 2005 1.961 2.038 1.907 2.038 65,025 +0.08(+4.16%)
May 02, 2005 1.880 1.961 1.880 1.956 36,595 +0.03(+1.41%)
Apr 29, 2005 1.934 1.939 1.907 1.929 14,828 -0.03(-1.61%)
Apr 28, 2005 1.898 1.961 1.898 1.961 27,662 +0.02(+0.91%)
Apr 27, 2005 1.965 1.970 1.902 1.943 31,427 -0.03(-1.53%)
Apr 26, 2005 1.988 2.006 1.974 1.974 37,347 -0.02(-0.95%)
Apr 25, 2005 1.988 2.033 1.988 1.993 26,969 +0.00(+0.23%)
Apr 22, 2005 1.988 2.106 1.988 1.988 157,371 -0.05(-2.65%)
Apr 21, 2005 2.078 2.083 1.970 2.042 92,706 -0.04(-1.74%)
Apr 20, 2005 2.033 2.087 2.033 2.078 50,848 +0.02(+1.10%)
Apr 19, 2005 1.934 2.187 1.934 2.056 156,541 +0.13(+6.81%)
Apr 18, 2005 1.961 2.042 1.902 1.925 93,793 -0.07(-3.40%)
Apr 15, 2005 1.988 2.033 1.981 1.993 106,344 +0.00(+0.23%)
Apr 14, 2005 2.002 2.024 1.988 1.988 55,584 -0.03(-1.57%)
Apr 13, 2005 2.092 2.092 2.020 2.020 56,819 -0.02(-1.11%)
Apr 12, 2005 2.092 2.092 2.042 2.042 27,430 +0.00(+0.00%)
Apr 11, 2005 2.078 2.078 2.024 2.042 72,484 +0.01(+0.67%)
Apr 08, 2005 1.907 2.169 1.907 2.029 156,709 +0.04(+1.81%)
Apr 07, 2005 1.943 2.051 1.943 1.993 49,343 +0.09(+4.75%)
Apr 06, 2005 1.916 1.929 1.902 1.902 47,298 -0.01(-0.47%)
Apr 05, 2005 1.875 1.956 1.875 1.911 325,173 +0.02(+1.20%)
Apr 04, 2005 1.943 1.956 1.853 1.889 208,905 -0.10(-5.00%)
Apr 01, 2005 2.069 2.069 1.947 1.988 110,068 +0.02(+0.92%)
Mar 31, 2005 1.898 2.069 1.871 1.970 232,659 +0.10(+5.29%)
Mar 30, 2005 1.916 1.947 1.871 1.871 120,840 -0.04(-2.10%)
Mar 29, 2005 1.920 2.006 1.911 1.911 172,025 +0.03(+1.68%)
Mar 28, 2005 1.920 1.979 1.875 1.880 85,557 -0.11(-5.45%)
Mar 24, 2005 1.917 1.988 1.898 1.988 93,797 +0.09(+4.51%)
Mar 23, 2005 1.943 1.970 1.893 1.902 106,830 -0.04(-2.09%)
Mar 22, 2005 2.011 2.047 1.943 1.943 109,781 -0.07(-3.59%)
Mar 21, 2005 1.993 2.033 1.907 2.015 182,358 +0.01(+0.68%)
Mar 18, 2005 1.988 2.042 1.929 2.002 268,411 -0.05(-2.42%)
Mar 17, 2005 2.119 2.169 1.988 2.051 406,913 -0.09(-4.02%)
Mar 16, 2005 2.273 2.273 2.033 2.137 378,038 -0.19(-8.33%)
Mar 15, 2005 2.512 2.521 2.259 2.331 342,961 -0.11(-4.44%)
Mar 14, 2005 2.413 2.526 2.399 2.440 110,577 +0.02(+0.93%)
Mar 11, 2005 2.372 2.467 2.372 2.417 65,563 +0.01(+0.38%)
Mar 10, 2005 2.639 2.639 2.372 2.408 196,671 -0.18(-6.98%)
Mar 09, 2005 2.530 2.702 2.530 2.589 183,491 +0.04(+1.60%)
Mar 08, 2005 2.553 2.598 2.481 2.548 204,156 -0.04(-1.40%)
Mar 07, 2005 2.670 2.697 2.571 2.584 145,944 -0.09(-3.38%)
Mar 04, 2005 2.688 2.729 2.670 2.675 107,598 +0.00(+0.00%)
Mar 03, 2005 2.711 2.747 2.672 2.675 109,196 -0.07(-2.47%)
Mar 02, 2005 2.729 2.756 2.666 2.743 71,667 -0.02(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.