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 )

1.850 +0.030 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2009 1.057 1.066 1.053 1.066 106,563 +0.01(+0.86%)
Apr 29, 2009 1.066 1.071 1.057 1.057 27,399 -0.01(-1.27%)
Apr 28, 2009 1.048 1.080 1.048 1.071 13,500 +0.00(+0.41%)
Apr 27, 2009 1.089 1.107 0.9714 1.067 11,156 -0.02(-2.06%)
Apr 24, 2009 1.089 1.093 1.089 1.089 6,152 +0.01(+0.84%)
Apr 23, 2009 1.084 1.084 1.057 1.080 7,303 +0.00(+0.42%)
Apr 22, 2009 1.066 1.107 1.048 1.075 23,997 +0.05(+4.39%)
Apr 21, 2009 1.064 1.071 1.030 1.030 3,596 -0.02(-1.72%)
Apr 20, 2009 1.021 1.075 1.021 1.048 38,027 -0.01(-1.28%)
Apr 17, 2009 1.044 1.066 1.021 1.062 115,900 +0.02(+1.73%)
Apr 16, 2009 1.030 1.066 1.026 1.044 152,628 +0.03(+3.13%)
Apr 15, 2009 1.012 1.017 1.008 1.012 56,602 -0.01(-1.32%)
Apr 14, 2009 1.012 1.030 1.003 1.026 68,810 +0.01(+0.89%)
Apr 13, 2009 1.012 1.017 1.003 1.017 74,695 +0.01(+0.90%)
Apr 09, 2009 1.030 1.030 1.003 1.008 46,698 +0.00(+0.00%)
Apr 08, 2009 1.008 1.026 1.003 1.008 95,101 +0.00(+0.00%)
Apr 07, 2009 1.026 1.026 0.9986 1.008 29,433 +0.01(+0.90%)
Apr 06, 2009 1.039 1.039 0.9986 0.9986 127,037 -0.02(-1.78%)
Apr 03, 2009 1.107 1.107 1.017 1.017 36,812 -0.03(-3.02%)
Apr 02, 2009 0.9624 1.062 0.9579 1.048 74,197 +0.11(+11.54%)
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.