Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Aware Inc (NQ: AWRE )

1.630 -0.440 (-21.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2007 5.080 5.100 4.810 4.970 18,564 -0.05(-1.00%)
Nov 29, 2007 4.700 5.070 4.700 5.020 25,485 +0.29(+6.13%)
Nov 28, 2007 4.750 5.080 4.700 4.730 27,266 -0.13(-2.67%)
Nov 27, 2007 5.070 5.070 4.860 4.860 14,699 -0.23(-4.52%)
Nov 26, 2007 5.190 5.210 5.060 5.090 17,338 +0.00(+0.00%)
Nov 23, 2007 5.050 5.150 5.000 5.090 6,480 +0.07(+1.39%)
Nov 21, 2007 5.070 5.130 4.720 5.020 53,841 -0.12(-2.33%)
Nov 20, 2007 5.110 5.170 5.010 5.140 17,004 +0.06(+1.18%)
Nov 19, 2007 5.200 5.460 5.070 5.080 37,674 -0.03(-0.59%)
Nov 16, 2007 5.250 5.290 5.000 5.110 63,667 -0.28(-5.19%)
Nov 15, 2007 5.380 5.480 5.320 5.390 19,263 +0.09(+1.70%)
Nov 14, 2007 5.350 5.380 5.260 5.300 36,679 -0.03(-0.56%)
Nov 13, 2007 5.230 5.350 5.140 5.330 37,101 +0.10(+1.91%)
Nov 12, 2007 5.220 5.250 5.160 5.230 24,910 +0.07(+1.36%)
Nov 09, 2007 5.180 5.270 5.000 5.160 44,074 +0.03(+0.58%)
Nov 08, 2007 5.150 5.250 4.850 5.130 67,413 -0.02(-0.39%)
Nov 07, 2007 5.170 5.250 5.060 5.150 57,065 -0.03(-0.58%)
Nov 06, 2007 5.120 5.180 5.050 5.180 48,834 +0.04(+0.78%)
Nov 05, 2007 4.770 5.190 4.690 5.140 32,574 +0.37(+7.76%)
Nov 02, 2007 5.000 5.000 4.680 4.770 78,132 -0.23(-4.60%)
Nov 01, 2007 4.950 5.000 4.930 5.000 13,060 +0.09(+1.83%)
Oct 31, 2007 4.940 4.950 4.800 4.910 19,146 -0.06(-1.21%)
Oct 30, 2007 4.940 4.980 4.890 4.970 16,708 +0.17(+3.54%)
Oct 29, 2007 4.800 4.910 4.650 4.800 28,321 +0.01(+0.21%)
Oct 26, 2007 4.800 4.990 4.690 4.790 36,920 -0.01(-0.21%)
Oct 25, 2007 4.520 4.940 4.450 4.800 33,281 +0.34(+7.62%)
Oct 24, 2007 4.560 4.580 4.450 4.460 11,478 -0.08(-1.76%)
Oct 23, 2007 4.610 4.610 4.470 4.540 21,892 -0.03(-0.66%)
Oct 22, 2007 4.510 4.640 4.510 4.570 24,000 +0.07(+1.56%)
Oct 19, 2007 4.710 4.880 4.500 4.500 76,809 +0.20(+4.65%)
Oct 18, 2007 4.280 4.320 4.160 4.300 18,943 +0.06(+1.42%)
Oct 17, 2007 4.350 4.350 4.240 4.240 9,825 -0.13(-2.97%)
Oct 16, 2007 4.270 4.370 4.180 4.370 4,091 +0.02(+0.46%)
Oct 15, 2007 4.130 4.360 4.130 4.350 12,394 +0.19(+4.57%)
Oct 12, 2007 4.200 4.280 4.010 4.160 14,520 -0.06(-1.42%)
Oct 11, 2007 4.320 4.320 4.220 4.220 18,486 -0.06(-1.40%)
Oct 10, 2007 4.550 4.570 4.190 4.280 36,925 -0.16(-3.60%)
Oct 09, 2007 4.600 4.710 4.440 4.440 35,060 -0.16(-3.48%)
Oct 08, 2007 4.280 4.640 4.280 4.600 17,977 +0.21(+4.78%)
Oct 05, 2007 4.240 4.390 4.230 4.390 11,800 +0.14(+3.29%)
Oct 04, 2007 4.360 4.360 4.200 4.250 7,650 -0.07(-1.62%)
Oct 03, 2007 4.210 4.444 4.110 4.320 16,038 +0.07(+1.65%)
Oct 02, 2007 4.300 4.370 4.190 4.250 20,737 -0.10(-2.30%)
Oct 01, 2007 4.300 4.370 4.110 4.350 35,730 +0.05(+1.16%)
Sep 28, 2007 4.330 4.350 4.250 4.300 13,298 +0.00(+0.00%)
Sep 27, 2007 4.290 4.350 4.290 4.300 8,668 -0.01(-0.23%)
Sep 26, 2007 4.140 4.320 4.140 4.310 10,780 +0.14(+3.36%)
Sep 25, 2007 4.260 4.280 4.150 4.170 14,821 -0.12(-2.80%)
Sep 24, 2007 4.280 4.420 4.250 4.290 6,900 -0.02(-0.46%)
Sep 21, 2007 4.390 4.440 4.300 4.310 4,218 -0.10(-2.27%)
Sep 20, 2007 4.230 4.490 4.230 4.410 15,176 +0.14(+3.28%)
Sep 19, 2007 4.260 4.500 4.190 4.270 17,918 +0.06(+1.43%)
Sep 18, 2007 4.280 4.280 4.200 4.210 6,800 -0.11(-2.55%)
Sep 17, 2007 4.110 4.380 4.110 4.320 15,900 +0.16(+3.85%)
Sep 14, 2007 4.180 4.220 4.100 4.160 21,407 -0.12(-2.80%)
Sep 13, 2007 4.260 4.300 4.220 4.280 3,800 -0.02(-0.47%)
Sep 12, 2007 4.390 4.390 4.210 4.300 53,993 -0.02(-0.46%)
Sep 11, 2007 4.170 4.410 4.170 4.320 34,120 +0.14(+3.35%)
Sep 10, 2007 4.280 4.280 4.150 4.180 37,700 +0.00(+0.00%)
Sep 07, 2007 4.310 4.410 4.060 4.180 75,316 -0.24(-5.43%)
Sep 06, 2007 4.540 4.540 4.350 4.420 6,650 -0.16(-3.49%)
Sep 05, 2007 4.500 4.590 4.500 4.580 12,675 +0.09(+2.00%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.