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 (%)
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%)
Sep 04, 2007 4.890 4.890 4.430 4.490 36,753 -0.28(-5.87%)
Aug 31, 2007 4.870 4.890 4.770 4.770 6,808 +0.06(+1.27%)
Aug 30, 2007 4.800 4.800 4.710 4.710 3,500 -0.04(-0.84%)
Aug 29, 2007 4.750 4.830 4.630 4.750 7,499 -0.04(-0.84%)
Aug 28, 2007 4.570 4.800 4.490 4.790 23,710 +0.27(+5.97%)
Aug 27, 2007 4.350 4.600 4.220 4.520 15,839 +0.21(+4.87%)
Aug 24, 2007 4.500 4.510 4.190 4.310 14,265 +0.01(+0.23%)
Aug 23, 2007 4.000 4.300 4.000 4.300 18,846 +0.30(+7.50%)
Aug 22, 2007 3.960 4.000 3.780 4.000 68,933 +0.10(+2.56%)
Aug 21, 2007 3.957 4.070 3.900 3.900 20,050 -0.03(-0.76%)
Aug 20, 2007 3.970 4.010 3.800 3.930 53,860 -0.08(-2.00%)
Aug 17, 2007 4.190 4.230 3.900 4.010 37,660 +0.16(+4.16%)
Aug 16, 2007 4.150 4.180 3.670 3.850 83,930 -0.31(-7.45%)
Aug 15, 2007 4.380 4.390 4.160 4.160 24,769 -0.23(-5.24%)
Aug 14, 2007 4.540 4.550 4.350 4.390 3,575 +0.03(+0.69%)
Aug 13, 2007 4.386 4.600 4.300 4.360 32,057 +0.03(+0.69%)
Aug 10, 2007 4.520 4.590 4.300 4.330 26,415 -0.33(-7.08%)
Aug 09, 2007 4.470 4.770 4.470 4.660 24,166 +0.07(+1.53%)
Aug 08, 2007 4.610 4.650 4.490 4.590 39,835 +0.07(+1.55%)
Aug 07, 2007 4.210 4.600 4.200 4.520 51,884 +0.25(+5.85%)
Aug 06, 2007 4.470 4.470 3.800 4.270 117,265 -0.28(-6.15%)
Aug 03, 2007 4.610 4.960 4.535 4.550 28,335 -0.28(-5.80%)
Aug 02, 2007 5.170 5.170 4.800 4.830 53,080 -0.23(-4.55%)
Aug 01, 2007 5.280 5.340 4.940 5.060 94,984 -1.07(-17.39%)
Jul 31, 2007 6.100 6.200 5.970 6.125 40,555 +0.07(+1.07%)
Jul 30, 2007 6.190 6.290 6.040 6.060 10,083 +0.00(+0.00%)
Jul 27, 2007 6.030 6.240 6.010 6.060 16,537 +0.05(+0.83%)
Jul 26, 2007 6.330 6.430 5.900 6.010 22,492 -0.26(-4.15%)
Jul 25, 2007 6.100 6.740 6.100 6.270 38,640 +0.20(+3.29%)
Jul 24, 2007 6.600 6.650 6.000 6.070 32,792 -0.48(-7.33%)
Jul 23, 2007 6.000 6.650 6.000 6.550 129,646 +0.55(+9.17%)
Jul 20, 2007 6.100 6.120 6.000 6.000 20,406 -0.01(-0.17%)
Jul 19, 2007 5.920 6.010 5.900 6.010 8,858 +0.10(+1.69%)
Jul 18, 2007 5.980 5.980 5.900 5.910 9,650 -0.10(-1.66%)
Jul 17, 2007 6.010 6.030 5.900 6.010 26,200 +0.00(+0.00%)
Jul 16, 2007 5.920 6.130 5.920 6.010 45,750 +0.04(+0.67%)
Jul 13, 2007 5.740 6.010 5.550 5.970 141,900 +0.18(+3.11%)
Jul 12, 2007 5.720 5.800 5.670 5.790 18,660 +0.07(+1.22%)
Jul 11, 2007 5.730 5.760 5.720 5.720 5,700 -0.02(-0.35%)
Jul 10, 2007 5.790 5.800 5.680 5.740 31,685 -0.04(-0.69%)
Jul 09, 2007 5.670 5.800 5.640 5.780 21,648 +0.06(+1.05%)
Jul 06, 2007 5.710 5.770 5.690 5.720 10,450 -0.03(-0.52%)
Jul 05, 2007 5.690 5.790 5.660 5.750 24,894 +0.00(+0.00%)
Jul 03, 2007 5.950 5.950 5.700 5.750 26,101 -0.14(-2.38%)
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.