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
)
1.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
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 (%)
May 28, 2010
1.084
1.116
1.084
1.098
15,583
+0.01(+1.25%)
May 27, 2010
1.080
1.093
1.057
1.084
16,165
-0.02(-1.64%)
May 26, 2010
1.062
1.102
1.026
1.102
73,053
+0.04(+3.39%)
May 25, 2010
1.075
1.075
1.039
1.066
25,223
-0.02(-2.07%)
May 24, 2010
1.071
1.098
1.048
1.089
69,047
+0.02(+1.69%)
May 21, 2010
1.084
1.084
1.071
1.071
28,720
-0.01(-1.25%)
May 20, 2010
1.084
1.084
1.044
1.084
15,235
+0.03(+3.00%)
May 19, 2010
1.057
1.062
1.048
1.053
2,434
-0.04(-3.32%)
May 18, 2010
1.066
1.089
1.057
1.089
2,877
-0.02(-1.63%)
May 17, 2010
1.072
1.112
1.072
1.107
5,090
+0.00(+0.00%)
May 14, 2010
1.103
1.107
1.066
1.107
4,869
-0.02(-2.00%)
May 13, 2010
1.075
1.143
1.075
1.130
18,564
+0.00(+0.40%)
May 12, 2010
1.080
1.139
1.080
1.125
37,411
-0.02(-1.58%)
May 11, 2010
1.093
1.143
1.044
1.143
49,743
+0.08(+7.20%)
May 10, 2010
1.066
1.107
1.066
1.066
47,453
-0.02(-2.07%)
May 07, 2010
1.107
1.125
1.084
1.089
8,981
-0.03(-2.82%)
May 06, 2010
1.057
1.157
1.057
1.121
61,973
+0.08(+7.36%)
May 05, 2010
1.102
1.127
1.044
1.044
43,144
-0.14(-12.17%)
May 04, 2010
1.066
1.188
1.066
1.188
56,438
+0.12(+11.44%)
May 03, 2010
1.121
1.121
1.066
1.066
56,850
-0.06(-5.22%)
Apr 30, 2010
1.102
1.130
1.102
1.125
18,918
+0.01(+0.81%)
Apr 29, 2010
1.134
1.134
1.093
1.116
18,391
-0.01(-1.14%)
Apr 28, 2010
1.220
1.220
1.064
1.129
37,974
-0.09(-7.47%)
Apr 27, 2010
1.053
1.229
1.053
1.220
112,248
+0.17(+15.88%)
Apr 26, 2010
1.071
1.098
1.053
1.053
45,607
+0.01(+0.87%)
Apr 23, 2010
1.098
1.125
1.044
1.044
47,585
-0.10(-9.05%)
Apr 22, 2010
1.139
1.170
1.102
1.148
13,487
-0.01(-0.98%)
Apr 21, 2010
1.062
1.159
1.044
1.159
139,398
+0.13(+13.00%)
Apr 20, 2010
1.017
1.044
1.017
1.026
62,586
+0.01(+0.89%)
Apr 19, 2010
1.039
1.053
1.017
1.017
5,311
-0.01(-1.32%)
Apr 16, 2010
1.061
1.066
1.017
1.030
9,229
-0.03(-2.69%)
Apr 15, 2010
1.044
1.059
1.044
1.059
708
-0.01(-1.14%)
Apr 14, 2010
1.071
1.071
1.071
1.071
5,532
+0.00(+0.42%)
Apr 13, 2010
1.062
1.071
1.062
1.066
3,319
+0.02(+1.72%)
Apr 12, 2010
1.044
1.071
1.044
1.048
16,552
+0.00(+0.00%)
Apr 09, 2010
1.039
1.057
1.039
1.048
12,077
+0.02(+2.20%)
Apr 08, 2010
1.062
1.062
0.9940
1.026
57,235
-0.06(-5.81%)
Apr 07, 2010
1.093
1.107
1.039
1.089
22,984
-0.02(-1.63%)
Apr 06, 2010
1.053
1.107
1.035
1.107
47,959
+0.04(+3.38%)
Apr 05, 2010
1.039
1.071
1.039
1.071
13,617
+0.03(+3.04%)
Apr 01, 2010
1.066
1.039
1.039
1.039
76,355
-0.05(-4.17%)
Mar 31, 2010
1.098
1.098
1.084
1.084
3,386
+0.00(+0.00%)
Mar 30, 2010
1.066
1.086
1.062
1.084
6,575
-0.01(-0.54%)
Mar 29, 2010
1.089
1.093
1.089
1.090
2,655
-0.00(-0.33%)
Mar 26, 2010
1.066
1.107
1.066
1.094
7,967
+0.00(+0.46%)
Mar 25, 2010
1.107
1.107
1.075
1.089
6,418
-0.02(-2.03%)
Mar 24, 2010
1.071
1.121
1.066
1.112
6,278
+0.02(+1.76%)
Mar 23, 2010
1.102
1.105
1.084
1.092
7,611
-0.01(-1.33%)
Mar 22, 2010
1.130
1.130
1.102
1.107
8,832
-0.07(-5.77%)
Mar 19, 2010
1.112
1.175
1.112
1.175
690
+0.05(+4.42%)
Mar 18, 2010
1.121
1.130
1.107
1.125
4,749
+0.02(+2.05%)
Mar 17, 2010
1.112
1.130
1.084
1.102
15,160
-0.03(-2.24%)
Mar 16, 2010
1.093
1.130
1.093
1.128
6,750
+0.03(+3.14%)
Mar 15, 2010
1.093
1.093
1.044
1.093
6,444
-0.01(-0.82%)
Mar 12, 2010
1.116
1.121
1.089
1.103
6,334
+0.00(+0.42%)
Mar 11, 2010
1.161
1.161
1.095
1.098
10,634
-0.04(-3.19%)
Mar 10, 2010
1.107
1.134
1.089
1.134
29,771
+0.01(+0.80%)
Mar 09, 2010
1.125
1.125
1.116
1.125
7,666
+0.00(+0.40%)
Mar 08, 2010
1.130
1.130
1.121
1.121
8,080
-0.02(-1.82%)
Mar 05, 2010
1.130
1.152
1.121
1.141
5,738
+0.01(+0.84%)
Mar 04, 2010
1.139
1.152
1.130
1.132
3,943
-0.02(-1.38%)
Mar 03, 2010
1.161
1.202
1.130
1.148
22,041
-0.02(-1.93%)
Mar 02, 2010
1.224
1.224
1.157
1.170
9,713
-0.03(-2.26%)
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
.