Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
1.900
2.010
1.900
1.990
25,012
+0.07(+3.65%)
Feb 28, 2024
2.020
2.020
1.915
1.920
50,169
-0.01(-0.52%)
Feb 27, 2024
1.970
2.050
1.930
1.930
136,685
+0.04(+2.12%)
Feb 26, 2024
1.930
1.930
1.840
1.890
63,108
+0.01(+0.53%)
Feb 23, 2024
1.870
1.900
1.850
1.880
4,026
+0.03(+1.62%)
Feb 22, 2024
1.830
1.864
1.780
1.850
19,283
+0.04(+2.21%)
Feb 21, 2024
1.840
1.910
1.780
1.810
29,770
-0.03(-1.63%)
Feb 20, 2024
2.020
2.050
1.840
1.840
51,828
-0.13(-6.60%)
Feb 16, 2024
1.959
1.970
1.902
1.970
31,260
+0.03(+1.55%)
Feb 15, 2024
1.930
1.973
1.905
1.940
18,476
+0.01(+0.52%)
Feb 14, 2024
1.820
1.950
1.820
1.930
47,757
+0.16(+9.04%)
Feb 13, 2024
1.970
1.988
1.730
1.770
62,982
-0.18(-9.23%)
Feb 12, 2024
1.890
2.060
1.870
1.950
291,984
+0.16(+8.94%)
Feb 09, 2024
1.690
1.850
1.682
1.790
31,615
+0.11(+6.55%)
Feb 08, 2024
1.710
1.760
1.680
1.680
4,324
-0.05(-2.89%)
Feb 07, 2024
1.780
1.790
1.720
1.730
36,281
+0.00(+0.00%)
Feb 06, 2024
1.720
1.820
1.690
1.730
35,255
+0.05(+2.98%)
Feb 05, 2024
1.740
1.780
1.680
1.680
32,914
-0.06(-3.45%)
Feb 02, 2024
1.800
1.810
1.720
1.740
52,607
-0.01(-0.57%)
Feb 01, 2024
1.570
1.840
1.550
1.750
331,195
+0.20(+12.90%)
Jan 31, 2024
1.520
1.580
1.520
1.550
18,447
+0.00(+0.00%)
Jan 30, 2024
1.540
1.600
1.540
1.550
18,816
+0.00(+0.00%)
Jan 29, 2024
1.530
1.590
1.530
1.550
59,693
+0.00(+0.00%)
Jan 26, 2024
1.520
1.560
1.520
1.550
11,120
+0.01(+0.65%)
Jan 25, 2024
1.550
1.570
1.510
1.540
20,496
-0.01(-0.65%)
Jan 24, 2024
1.540
1.580
1.520
1.550
23,490
+0.03(+1.97%)
Jan 23, 2024
1.610
1.670
1.520
1.520
19,449
-0.04(-2.56%)
Jan 22, 2024
1.500
1.600
1.500
1.560
26,362
+0.04(+2.63%)
Jan 19, 2024
1.570
1.575
1.510
1.520
7,914
-0.02(-1.30%)
Jan 18, 2024
1.520
1.590
1.500
1.540
28,715
+0.01(+0.65%)
Jan 17, 2024
1.560
1.590
1.520
1.530
25,376
-0.06(-3.77%)
Jan 16, 2024
1.590
1.616
1.570
1.590
21,397
-0.03(-1.85%)
Jan 12, 2024
1.620
1.640
1.540
1.620
20,430
-0.01(-0.61%)
Jan 11, 2024
1.615
1.650
1.601
1.630
5,913
+0.02(+1.24%)
Jan 10, 2024
1.630
1.640
1.530
1.610
48,128
+0.02(+1.26%)
Jan 09, 2024
1.620
1.650
1.550
1.590
23,819
-0.05(-3.05%)
Jan 08, 2024
1.590
1.650
1.570
1.640
13,794
+0.06(+3.80%)
Jan 05, 2024
1.660
1.710
1.540
1.580
109,073
-0.06(-3.66%)
Jan 04, 2024
1.740
1.740
1.610
1.640
44,523
-0.08(-4.65%)
Jan 03, 2024
1.700
1.730
1.631
1.720
20,952
+0.02(+1.18%)
Jan 02, 2024
1.620
1.750
1.620
1.700
58,367
+0.04(+2.41%)
Dec 29, 2023
1.630
1.700
1.630
1.660
17,620
-0.01(-0.60%)
Dec 28, 2023
1.620
1.680
1.620
1.670
75,957
+0.07(+4.37%)
Dec 27, 2023
1.735
1.735
1.600
1.600
57,713
-0.11(-6.43%)
Dec 26, 2023
1.730
1.770
1.700
1.710
93,795
-0.02(-1.16%)
Dec 22, 2023
1.720
1.800
1.700
1.730
64,787
+0.01(+0.58%)
Dec 21, 2023
1.660
1.770
1.650
1.720
75,652
+0.09(+5.52%)
Dec 20, 2023
1.670
1.670
1.610
1.630
75,498
-0.03(-1.81%)
Dec 19, 2023
1.580
1.671
1.550
1.660
76,033
+0.12(+7.79%)
Dec 18, 2023
1.560
1.610
1.540
1.540
49,628
+0.03(+1.99%)
Dec 15, 2023
1.570
1.620
1.510
1.510
35,663
-0.07(-4.43%)
Dec 14, 2023
1.550
1.670
1.550
1.580
111,636
+0.02(+1.28%)
Dec 13, 2023
1.510
1.620
1.510
1.560
20,919
+0.03(+1.96%)
Dec 12, 2023
1.570
1.630
1.520
1.530
18,312
-0.03(-1.92%)
Dec 11, 2023
1.630
1.630
1.560
1.560
19,705
-0.07(-4.29%)
Dec 08, 2023
1.690
1.690
1.600
1.630
47,377
+0.03(+1.87%)
Dec 07, 2023
1.640
1.640
1.580
1.600
7,456
+0.01(+0.63%)
Dec 06, 2023
1.630
1.630
1.590
1.590
31,381
-0.03(-1.85%)
Dec 05, 2023
1.660
1.660
1.600
1.620
11,698
-0.01(-0.61%)
Dec 04, 2023
1.620
1.750
1.610
1.630
42,798
+0.00(+0.00%)
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
.