Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aware Inc (NQ: AWRE )

1.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	1.383	1.473	1.383	1.468	29,656	+0.07(+4.84%)
May 27, 2004	1.432	1.455	1.401	1.401	30,763	-0.05(-3.73%)
May 26, 2004	1.518	1.581	1.423	1.455	80,560	-0.10(-6.67%)
May 25, 2004	1.554	1.636	1.491	1.559	65,731	+0.04(+2.68%)
May 24, 2004	1.333	1.717	1.324	1.518	221,319	+0.19(+13.90%)
May 21, 2004	1.315	1.333	1.310	1.333	30,320	+0.04(+3.15%)
May 20, 2004	1.274	1.328	1.274	1.292	40,501	+0.00(+0.35%)
May 19, 2004	1.224	1.337	1.224	1.288	101,364	+0.05(+4.40%)
May 18, 2004	1.297	1.337	1.220	1.234	92,290	-0.05(-4.21%)
May 17, 2004	1.288	1.292	1.283	1.288	34,083	-0.00(-0.35%)
May 14, 2004	1.324	1.356	1.288	1.292	86,535	-0.04(-2.72%)
May 13, 2004	1.333	1.333	1.319	1.328	25,230	+0.00(+0.00%)
May 12, 2004	1.365	1.370	1.324	1.328	46,255	-0.03(-2.00%)
May 11, 2004	1.332	1.385	1.332	1.356	63,518	+0.05(+3.81%)
May 10, 2004	1.405	1.405	1.301	1.306	97,823	-0.14(-9.69%)
May 07, 2004	1.392	1.523	1.360	1.446	165,547	+0.05(+3.90%)
May 06, 2004	1.387	1.396	1.374	1.392	27,664	+0.02(+1.32%)
May 05, 2004	1.410	1.437	1.360	1.374	75,248	+0.00(+0.33%)
May 04, 2004	1.423	1.423	1.365	1.369	52,895	-0.07(-5.02%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aware Inc (NQ: AWRE )

Historical Prices