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 30, 2014
4.152
4.225
4.152
4.218
27,835
-0.01(-0.17%)
May 29, 2014
4.225
4.225
4.159
4.225
6,260
+0.02(+0.53%)
May 28, 2014
4.137
4.232
4.137
4.203
22,688
+0.01(+0.18%)
May 27, 2014
4.218
4.225
4.181
4.195
25,176
-0.02(-0.52%)
May 23, 2014
4.195
4.218
4.218
4.218
13,042
+0.04(+0.88%)
May 22, 2014
4.151
4.195
4.137
4.181
55,501
+0.06(+1.43%)
May 21, 2014
4.129
4.151
4.122
4.122
7,657
-0.01(-0.36%)
May 20, 2014
4.122
4.159
4.115
4.137
55,114
+0.00(+0.00%)
May 19, 2014
4.122
4.151
4.122
4.137
26,231
+0.01(+0.36%)
May 16, 2014
4.122
4.134
4.122
4.122
27,110
+0.00(+0.00%)
May 15, 2014
4.122
4.151
4.115
4.122
54,493
-0.01(-0.18%)
May 14, 2014
4.129
4.173
4.085
4.129
25,848
-0.03(-0.71%)
May 13, 2014
4.137
4.159
4.122
4.159
43,493
+0.04(+0.89%)
May 12, 2014
4.048
4.159
3.967
4.122
34,803
+0.10(+2.38%)
May 09, 2014
4.011
4.092
3.975
4.026
33,145
+0.00(+0.00%)
May 08, 2014
4.056
4.085
4.019
4.026
40,373
-0.04(-1.09%)
May 07, 2014
4.078
4.092
4.012
4.070
79,549
-0.04(-0.90%)
May 06, 2014
4.019
4.129
4.019
4.107
93,510
+0.04(+0.90%)
May 05, 2014
4.034
4.070
3.923
4.070
41,794
+0.00(+0.00%)
May 02, 2014
4.011
4.070
3.953
4.070
57,137
+0.02(+0.55%)
May 01, 2014
3.997
4.048
3.864
4.048
169,298
-0.03(-0.72%)
Apr 30, 2014
4.085
4.115
3.805
4.078
205,410
-0.01(-0.36%)
Apr 29, 2014
4.092
4.159
3.695
4.092
185,542
-0.01(-0.36%)
Apr 28, 2014
4.085
4.122
3.947
4.107
64,103
-0.01(-0.18%)
Apr 25, 2014
4.122
4.137
3.953
4.115
68,582
-0.01(-0.18%)
Apr 24, 2014
4.155
4.159
4.056
4.122
23,358
-0.03(-0.71%)
Apr 23, 2014
4.100
4.159
4.011
4.151
39,811
+0.01(+0.36%)
Apr 22, 2014
4.063
4.202
4.063
4.137
23,650
-0.01(-0.18%)
Apr 21, 2014
4.115
4.188
4.100
4.144
33,659
-0.01(-0.18%)
Apr 17, 2014
4.100
4.151
4.151
4.151
25,813
+0.03(+0.71%)
Apr 16, 2014
4.144
4.188
4.078
4.122
28,966
-0.04(-1.06%)
Apr 15, 2014
4.247
4.262
4.048
4.166
67,833
-0.10(-2.41%)
Apr 14, 2014
4.247
4.343
4.240
4.269
16,149
+0.02(+0.52%)
Apr 11, 2014
4.232
4.247
4.218
4.247
47,862
+0.01(+0.35%)
Apr 10, 2014
4.232
4.240
4.221
4.232
45,622
-0.01(-0.35%)
Apr 09, 2014
4.241
4.247
4.232
4.247
8,662
-0.02(-0.52%)
Apr 08, 2014
4.218
4.276
4.210
4.269
22,968
+0.04(+0.87%)
Apr 07, 2014
4.232
4.276
4.218
4.232
82,000
+0.00(+0.00%)
Apr 04, 2014
4.254
4.291
4.225
4.232
26,659
-0.03(-0.69%)
Apr 03, 2014
4.247
4.269
4.210
4.262
135,787
-0.01(-0.17%)
Apr 02, 2014
4.240
4.306
4.232
4.269
30,182
+0.01(+0.35%)
Apr 01, 2014
4.262
4.269
4.232
4.254
23,685
-0.01(-0.17%)
Mar 31, 2014
4.232
4.269
4.210
4.262
80,208
+0.02(+0.52%)
Mar 28, 2014
4.240
4.269
4.232
4.240
20,817
+0.00(+0.00%)
Mar 27, 2014
4.240
4.247
4.232
4.240
61,614
+0.00(+0.00%)
Mar 26, 2014
4.232
4.262
4.232
4.240
94,152
+0.01(+0.17%)
Mar 25, 2014
4.232
4.284
4.232
4.232
16,303
+0.00(+0.00%)
Mar 24, 2014
4.262
4.313
4.232
4.232
28,420
-0.04(-0.86%)
Mar 21, 2014
4.306
4.306
4.232
4.269
80,796
+0.01(+0.35%)
Mar 20, 2014
4.232
4.357
4.229
4.254
19,879
+0.02(+0.52%)
Mar 19, 2014
4.335
4.335
4.227
4.232
32,791
-0.14(-3.20%)
Mar 18, 2014
4.284
4.453
4.284
4.372
50,783
+0.12(+2.77%)
Mar 17, 2014
4.379
4.494
4.232
4.254
79,953
-0.08(-1.87%)
Mar 14, 2014
4.232
4.379
4.232
4.335
81,024
+0.10(+2.43%)
Mar 13, 2014
4.328
4.394
4.232
4.232
79,315
-0.10(-2.38%)
Mar 12, 2014
4.299
4.394
4.232
4.335
58,160
+0.04(+1.03%)
Mar 11, 2014
4.306
4.327
4.232
4.291
38,746
-0.04(-1.02%)
Mar 10, 2014
4.232
4.372
4.232
4.335
65,687
+0.08(+1.90%)
Mar 07, 2014
4.232
4.269
4.232
4.254
60,061
+0.03(+0.70%)
Mar 06, 2014
4.232
4.269
4.188
4.225
55,546
-0.01(-0.17%)
Mar 05, 2014
4.195
4.262
4.048
4.232
60,300
+0.04(+0.88%)
Mar 04, 2014
4.195
4.232
4.070
4.195
68,348
-0.01(-0.18%)
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
.