Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2003 0.9443 0.9850 0.9443 0.9805 50,682 +0.04(+3.83%)
Jan 30, 2003 0.9669 0.9850 0.9398 0.9443 35,676 -0.02(-2.34%)
Jan 29, 2003 0.9534 0.9805 0.9489 0.9669 38,952 +0.01(+0.94%)
Jan 28, 2003 0.9714 0.9760 0.9308 0.9579 83,880 -0.02(-1.85%)
Jan 27, 2003 0.9624 1.017 0.8946 0.9760 125,266 -0.05(-4.85%)
Jan 24, 2003 0.9624 1.062 0.9489 1.026 180,154 +0.05(+5.09%)
Jan 23, 2003 0.9895 1.003 0.9579 0.9760 73,920 +0.00(+0.00%)
Jan 22, 2003 1.057 1.066 0.9760 0.9760 66,174 -0.08(-7.69%)
Jan 21, 2003 0.9940 1.098 0.9940 1.057 399,039 +0.05(+5.41%)
Jan 17, 2003 1.057 1.057 1.003 1.003 28,328 -0.07(-6.33%)
Jan 16, 2003 1.066 1.084 1.030 1.071 41,165 +0.02(+1.72%)
Jan 15, 2003 1.102 1.102 1.017 1.053 78,568 -0.07(-6.05%)
Jan 14, 2003 1.107 1.121 1.075 1.121 94,946 +0.00(+0.41%)
Jan 13, 2003 1.116 1.116 1.017 1.116 94,060 +0.00(+0.41%)
Jan 10, 2003 1.071 1.116 1.030 1.112 75,691 +0.04(+3.36%)
Jan 09, 2003 1.012 1.093 1.012 1.075 103,798 +0.04(+3.48%)
Jan 08, 2003 1.008 1.084 1.008 1.039 24,787 -0.01(-0.86%)
Jan 07, 2003 1.039 1.107 1.039 1.048 91,183 -0.07(-6.07%)
Jan 06, 2003 1.021 1.116 1.017 1.116 200,515 +0.09(+8.81%)
Jan 03, 2003 1.048 1.048 1.026 1.026 23,902 +0.01(+0.89%)
Jan 02, 2003 0.9760 1.053 0.9760 1.017 85,871 +0.03(+3.21%)
Dec 31, 2002 0.9760 0.9850 0.9669 0.9850 146,956 +0.01(+0.93%)
Dec 30, 2002 0.9895 0.9895 0.9714 0.9760 283,731 -0.02(-2.26%)
Dec 27, 2002 0.9986 1.035 0.9940 0.9986 56,436 +0.00(+0.45%)
Dec 26, 2002 1.008 1.017 0.9940 0.9940 85,208 -0.01(-0.90%)
Dec 24, 2002 0.9940 1.003 0.9940 1.003 23,459 +0.01(+0.86%)
Dec 23, 2002 1.003 1.030 0.9940 0.9945 111,987 -0.02(-1.74%)
Dec 20, 2002 1.003 1.030 1.003 1.012 77,904 +0.00(+0.00%)
Dec 19, 2002 1.017 1.035 1.003 1.012 43,599 -0.00(-0.44%)
Dec 18, 2002 1.048 1.053 1.003 1.017 108,446 -0.04(-3.43%)
Dec 17, 2002 1.044 1.080 1.039 1.053 57,321 -0.04(-3.32%)
Dec 16, 2002 1.053 1.089 1.039 1.089 62,412 +0.03(+2.99%)
Dec 13, 2002 1.075 1.107 1.057 1.057 37,845 -0.06(-5.26%)
Dec 12, 2002 1.107 1.125 1.084 1.116 47,141 -0.00(-0.40%)
Dec 11, 2002 1.107 1.170 1.107 1.121 36,296 -0.04(-3.50%)
Dec 10, 2002 1.157 1.184 1.112 1.161 201,843 -0.01(-0.77%)
Dec 09, 2002 1.197 1.234 1.130 1.170 59,092 -0.04(-3.00%)
Dec 06, 2002 1.234 1.243 1.202 1.206 30,984 -0.05(-3.61%)
Dec 05, 2002 1.234 1.256 1.234 1.252 28,107 -0.01(-0.72%)
Dec 04, 2002 1.319 1.346 1.234 1.261 81,666 -0.09(-6.38%)
Dec 03, 2002 1.356 1.369 1.319 1.346 40,280 -0.02(-1.65%)
Dec 02, 2002 1.315 1.378 1.315 1.369 123,053 +0.10(+8.21%)
Nov 29, 2002 1.270 1.328 1.265 1.265 56,879 +0.01(+1.08%)
Nov 27, 2002 1.337 1.351 1.252 1.252 63,518 -0.05(-4.15%)
Nov 26, 2002 1.333 1.346 1.297 1.306 40,501 -0.02(-1.37%)
Nov 25, 2002 1.243 1.356 1.224 1.324 113,979 +0.11(+8.92%)
Nov 22, 2002 1.256 1.279 1.193 1.215 52,452 -0.06(-4.61%)
Nov 21, 2002 1.310 1.310 1.243 1.274 30,984 -0.01(-0.70%)
Nov 20, 2002 1.166 1.288 1.152 1.283 92,732 +0.12(+10.51%)
Nov 19, 2002 1.252 1.287 1.161 1.161 64,625 -0.13(-9.79%)
Nov 18, 2002 1.243 1.288 1.243 1.287 32,976 +0.04(+3.56%)
Nov 15, 2002 1.252 1.274 1.238 1.243 26,558 -0.02(-1.75%)
Nov 14, 2002 1.252 1.306 1.252 1.265 106,897 -0.00(-0.36%)
Nov 13, 2002 1.270 1.314 1.182 1.270 40,501 -0.04(-3.10%)
Nov 12, 2002 1.175 1.315 1.175 1.310 135,668 +0.13(+10.69%)
Nov 11, 2002 1.207 1.207 1.175 1.184 23,017 -0.02(-1.87%)
Nov 08, 2002 1.360 1.365 1.206 1.206 203,835 -0.15(-11.00%)
Nov 07, 2002 1.238 1.369 1.238 1.356 167,981 +0.00(+0.34%)
Nov 06, 2002 1.274 1.351 1.274 1.351 155,145 +0.06(+4.99%)
Nov 05, 2002 1.238 1.288 1.238 1.287 15,713 -0.00(-0.07%)
Nov 04, 2002 1.157 1.288 1.157 1.288 249,648 +0.14(+12.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.