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 )

1.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2009 1.157 1.364 1.017 1.279 31,792 +0.01(+1.07%)
Jul 30, 2009 1.206 1.310 1.206 1.265 29,875 +0.05(+4.48%)
Jul 29, 2009 1.193 1.270 1.188 1.211 27,200 +0.01(+1.13%)
Jul 28, 2009 1.179 1.197 1.175 1.197 5,532 +0.02(+1.92%)
Jul 27, 2009 1.175 1.179 1.175 1.175 1,327 +0.00(+0.39%)
Jul 24, 2009 1.130 1.337 1.130 1.170 36,380 +0.04(+3.60%)
Jul 23, 2009 1.130 1.143 1.130 1.130 6,152 +0.00(+0.40%)
Jul 22, 2009 1.107 1.144 1.107 1.125 17,041 -0.00(-0.40%)
Jul 21, 2009 1.130 1.130 1.121 1.130 6,683 +0.00(+0.00%)
Jul 20, 2009 1.130 1.134 1.121 1.130 20,790 -0.03(-2.72%)
Jul 17, 2009 1.157 1.161 1.157 1.161 442 +0.03(+2.80%)
Jul 16, 2009 1.134 1.134 1.090 1.130 3,983 -0.01(-0.79%)
Jul 15, 2009 1.143 1.152 1.134 1.139 3,651 +0.00(+0.40%)
Jul 14, 2009 1.139 1.139 1.129 1.134 1,991 +0.01(+0.80%)
Jul 13, 2009 1.161 1.161 1.125 1.125 2,213 -0.00(-0.40%)
Jul 10, 2009 1.152 1.152 1.130 1.130 2,213 -0.05(-3.85%)
Jul 09, 2009 1.130 1.175 1.130 1.175 1,106 +0.02(+1.56%)
Jul 08, 2009 1.125 1.157 1.125 1.157 15,935 +0.00(+0.39%)
Jul 07, 2009 1.156 1.156 1.152 1.152 2,434 +0.03(+2.41%)
Jul 06, 2009 1.152 1.152 1.125 1.125 7,303 +0.01(+0.81%)
Jul 02, 2009 1.134 1.134 1.116 1.116 3,319 -0.07(-6.08%)
Jul 01, 2009 1.188 1.188 1.188 1.188 387 -0.05(-4.36%)
Jun 30, 2009 1.130 1.243 1.130 1.243 12,190 +0.11(+10.00%)
Jun 29, 2009 1.238 1.238 1.129 1.130 4,149 -0.06(-5.30%)
Jun 26, 2009 1.080 1.283 1.080 1.193 9,959 +0.05(+4.76%)
Jun 25, 2009 1.130 1.256 1.030 1.139 13,865 +0.01(+1.21%)
Jun 24, 2009 1.175 1.206 1.125 1.125 8,405 -0.03(-2.73%)
Jun 23, 2009 1.351 1.351 1.152 1.157 10,342 -0.15(-11.72%)
Jun 22, 2009 1.243 1.349 1.234 1.310 10,623 +0.07(+5.45%)
Jun 19, 2009 1.206 1.243 1.206 1.243 11,805 +0.09(+7.84%)
Jun 18, 2009 1.130 1.175 1.125 1.152 18,630 +0.02(+1.59%)
Jun 17, 2009 1.116 1.139 0.9929 1.134 5,532 +0.02(+1.62%)
Jun 16, 2009 1.107 1.130 1.107 1.116 5,975 -0.01(-1.20%)
Jun 15, 2009 1.130 1.130 1.102 1.130 13,589 -0.00(-0.00%)
Jun 12, 2009 1.130 1.130 1.130 1.130 331 -0.04(-3.10%)
Jun 11, 2009 1.148 1.175 1.148 1.166 6,779 +0.02(+1.58%)
Jun 10, 2009 1.157 1.166 1.148 1.148 1,363 -0.03(-2.31%)
Jun 09, 2009 1.152 1.175 1.130 1.175 5,256 +0.00(+0.00%)
Jun 08, 2009 1.161 1.175 1.130 1.175 18,334 +0.03(+2.77%)
Jun 05, 2009 1.193 1.193 1.143 1.143 36,296 -0.09(-6.99%)
Jun 04, 2009 1.166 1.256 1.152 1.229 23,510 +0.08(+6.67%)
Jun 03, 2009 1.152 1.152 1.143 1.152 17,311 -0.01(-0.78%)
Jun 02, 2009 1.152 1.166 1.148 1.161 9,162 -0.00(-0.39%)
Jun 01, 2009 1.161 1.166 1.143 1.166 11,065 +0.00(+0.00%)
May 29, 2009 1.157 1.166 1.152 1.166 29,685 +0.01(+0.78%)
May 28, 2009 1.154 1.161 1.148 1.157 5,090 +0.00(+0.39%)
May 27, 2009 1.130 1.152 1.130 1.152 17,628 +0.02(+1.59%)
May 26, 2009 1.145 1.145 1.130 1.134 4,537 -0.00(-0.40%)
May 22, 2009 1.130 1.139 1.107 1.139 20,403 +0.00(+0.40%)
May 21, 2009 1.102 1.143 1.102 1.134 16,377 -0.00(-0.40%)
May 20, 2009 1.139 1.139 1.112 1.139 14,981 +0.00(+0.00%)
May 19, 2009 1.039 1.143 1.037 1.139 29,663 +0.10(+9.57%)
May 18, 2009 1.039 1.048 1.039 1.039 6,860 +0.00(+0.00%)
May 15, 2009 1.017 1.044 1.017 1.039 21,251 -0.00(-0.43%)
May 14, 2009 1.039 1.044 1.028 1.044 6,236 +0.00(+0.09%)
May 13, 2009 1.030 1.044 1.030 1.043 34,913 +0.01(+0.79%)
May 12, 2009 1.053 1.053 0.8269 1.035 387,550 -0.01(-1.29%)
May 11, 2009 1.039 1.048 1.039 1.048 13,365 +0.00(+0.43%)
May 08, 2009 0.9489 1.067 0.9489 1.044 5,809 +0.00(+0.43%)
May 07, 2009 0.8946 1.062 0.8946 1.039 56,095 +0.02(+1.77%)
May 06, 2009 0.9940 1.075 0.9896 1.021 129,148 -0.02(-1.74%)
May 05, 2009 1.062 1.071 1.039 1.039 111,421 -0.02(-1.71%)
May 04, 2009 1.066 1.071 1.057 1.057 87,177 -0.00(-0.43%)
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.