Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.525 +0.005 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.412	1.530	1.412	1.525	110,601	+0.01(+0.66%)
Dec 19, 2024	1.560	1.560	1.480	1.515	76,377	+0.03(+2.36%)
Dec 18, 2024	1.515	1.550	1.470	1.480	102,360	-0.03(-1.99%)
Dec 17, 2024	1.420	1.520	1.420	1.510	49,417	+0.05(+3.42%)
Dec 16, 2024	1.480	1.530	1.410	1.460	94,536	-0.06(-3.95%)
Dec 13, 2024	1.540	1.540	1.500	1.520	7,930	-0.02(-1.30%)
Dec 12, 2024	1.500	1.540	1.470	1.540	53,269	+0.05(+3.36%)
Dec 11, 2024	1.480	1.510	1.470	1.490	22,098	-0.01(-0.67%)
Dec 10, 2024	1.540	1.560	1.500	1.500	19,536	-0.05(-3.23%)
Dec 09, 2024	1.560	1.590	1.500	1.550	94,493	+0.00(+0.00%)
Dec 06, 2024	1.620	1.650	1.500	1.550	84,743	-0.04(-2.52%)
Dec 05, 2024	1.670	1.690	1.580	1.590	47,858	-0.07(-4.22%)
Dec 04, 2024	1.570	1.680	1.570	1.660	27,369	+0.09(+5.73%)
Dec 03, 2024	1.610	1.610	1.555	1.570	17,285	-0.01(-0.63%)
Dec 02, 2024	1.580	1.630	1.580	1.580	44,437	-0.02(-1.25%)
Nov 29, 2024	1.570	1.650	1.570	1.600	10,001	-0.03(-1.84%)
Nov 27, 2024	1.710	1.730	1.630	1.630	31,310	-0.08(-4.68%)
Nov 26, 2024	1.590	1.820	1.580	1.710	114,967	+0.10(+6.21%)
Nov 25, 2024	1.500	1.630	1.490	1.610	66,674	+0.11(+7.33%)
Nov 22, 2024	1.460	1.530	1.460	1.500	16,892	+0.00(+0.00%)
Nov 21, 2024	1.470	1.530	1.470	1.500	31,558	-0.01(-0.66%)
Nov 20, 2024	1.420	1.520	1.370	1.510	110,991	+0.12(+8.63%)
Nov 19, 2024	1.370	1.440	1.350	1.390	119,083	+0.02(+1.46%)
Nov 18, 2024	1.410	1.440	1.370	1.370	60,437	-0.07(-4.86%)
Nov 15, 2024	1.520	1.531	1.415	1.440	103,032	-0.06(-4.00%)
Nov 14, 2024	1.520	1.610	1.450	1.500	98,594	-0.01(-0.66%)
Nov 13, 2024	1.520	1.550	1.490	1.510	34,370	+0.02(+1.34%)
Nov 12, 2024	1.590	1.590	1.440	1.490	48,072	-0.01(-0.67%)
Nov 11, 2024	1.600	1.600	1.430	1.500	67,541	-0.05(-3.23%)
Nov 08, 2024	1.680	1.700	1.550	1.550	25,162	-0.11(-6.63%)
Nov 07, 2024	1.660	1.740	1.660	1.660	22,709	+0.04(+2.47%)
Nov 06, 2024	1.640	1.720	1.600	1.620	43,689	+0.08(+5.19%)
Nov 05, 2024	1.460	1.660	1.460	1.540	52,497	+0.04(+2.67%)
Nov 04, 2024	1.550	1.553	1.440	1.500	64,708	-0.04(-2.60%)
Nov 01, 2024	1.700	1.700	1.530	1.540	40,523	-0.09(-5.52%)
Oct 31, 2024	1.660	1.740	1.490	1.630	383,925	-0.44(-21.26%)
Oct 30, 2024	2.070	2.100	2.070	2.070	44,612	+0.00(+0.00%)
Oct 29, 2024	2.020	2.110	2.000	2.070	20,916	-0.00(-0.00%)
Oct 28, 2024	2.070	2.140	1.910	2.070	20,493	+0.05(+2.73%)
Oct 25, 2024	2.010	2.050	1.945	2.015	3,925	+0.01(+0.25%)
Oct 24, 2024	2.100	2.100	2.000	2.010	19,324	-0.04(-1.95%)
Oct 23, 2024	2.085	2.140	1.990	2.050	52,230	-0.02(-0.97%)
Oct 22, 2024	2.020	2.150	1.980	2.070	16,193	+0.08(+4.02%)
Oct 21, 2024	1.980	2.000	1.910	1.990	14,096	+0.00(+0.00%)
Oct 18, 2024	1.965	2.000	1.960	1.990	14,257	-0.01(-0.50%)
Oct 17, 2024	1.960	2.024	1.820	2.000	80,838	-0.04(-1.96%)
Oct 16, 2024	1.930	2.090	1.930	2.040	22,599	+0.07(+3.55%)
Oct 15, 2024	1.950	1.980	1.920	1.970	24,536	+0.00(+0.25%)
Oct 14, 2024	1.930	1.990	1.900	1.965	21,058	+0.01(+0.26%)
Oct 11, 2024	1.980	1.980	1.940	1.960	7,072	+0.01(+0.51%)
Oct 10, 2024	1.940	1.980	1.930	1.950	2,651	-0.04(-2.01%)
Oct 09, 2024	1.950	1.990	1.930	1.990	7,292	+0.00(+0.00%)
Oct 08, 2024	1.970	1.990	1.919	1.990	6,714	-0.01(-0.50%)
Oct 07, 2024	2.020	2.028	1.960	2.000	13,574	+0.00(+0.00%)
Oct 04, 2024	2.120	2.120	1.970	2.000	14,896	-0.06(-2.91%)
Oct 03, 2024	1.960	2.080	1.920	2.060	51,873	+0.13(+6.74%)
Oct 02, 2024	1.820	1.990	1.820	1.930	45,071	+0.07(+3.76%)

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 and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices