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 (%)
May 31, 2006
2.642
2.642
2.571
2.571
40,618
-0.06(-2.40%)
May 30, 2006
2.630
2.706
2.598
2.634
22,652
-0.04(-1.52%)
May 26, 2006
2.594
2.697
2.589
2.675
85,931
+0.08(+2.96%)
May 25, 2006
2.657
2.675
2.594
2.598
45,959
-0.04(-1.37%)
May 24, 2006
2.729
2.738
2.634
2.634
107,036
-0.08(-2.99%)
May 23, 2006
2.734
2.824
2.679
2.716
71,975
-0.03(-1.15%)
May 22, 2006
2.788
2.824
2.734
2.747
116,301
-0.06(-2.25%)
May 19, 2006
2.788
2.847
2.788
2.810
79,340
+0.00(+0.16%)
May 18, 2006
2.842
2.856
2.788
2.806
57,436
-0.04(-1.27%)
May 17, 2006
2.819
2.842
2.779
2.842
86,971
+0.02(+0.64%)
May 16, 2006
2.761
2.851
2.756
2.824
78,110
+0.00(+0.00%)
May 15, 2006
2.788
2.851
2.716
2.824
250,314
+0.04(+1.30%)
May 12, 2006
2.770
2.810
2.743
2.788
83,780
+0.05(+1.98%)
May 11, 2006
2.711
2.738
2.711
2.734
85,374
+0.01(+0.33%)
May 10, 2006
2.729
2.747
2.711
2.725
59,703
-0.01(-0.33%)
May 09, 2006
2.738
2.788
2.716
2.734
34,216
-0.02(-0.82%)
May 08, 2006
2.810
2.842
2.688
2.756
107,007
+0.04(+1.33%)
May 05, 2006
2.666
2.752
2.621
2.720
284,240
+0.12(+4.51%)
May 04, 2006
2.598
2.639
2.594
2.603
151,313
+0.02(+0.70%)
May 03, 2006
2.616
2.634
2.584
2.584
42,938
-0.06(-2.22%)
May 02, 2006
2.643
2.693
2.617
2.643
64,846
+0.02(+0.86%)
May 01, 2006
2.553
2.634
2.539
2.621
198,665
+0.06(+2.29%)
Apr 28, 2006
2.571
2.625
2.548
2.562
63,297
-0.03(-1.22%)
Apr 27, 2006
2.607
2.639
2.560
2.594
29,740
-0.05(-1.88%)
Apr 26, 2006
2.634
2.657
2.621
2.643
15,722
+0.00(+0.17%)
Apr 25, 2006
2.623
2.639
2.598
2.639
29,497
+0.01(+0.34%)
Apr 24, 2006
2.494
2.666
2.494
2.630
35,280
+0.09(+3.56%)
Apr 21, 2006
2.621
2.621
2.517
2.539
31,022
-0.05(-1.75%)
Apr 20, 2006
2.517
2.594
2.503
2.584
33,065
+0.05(+2.14%)
Apr 19, 2006
2.553
2.594
2.512
2.530
37,181
-0.04(-1.41%)
Apr 18, 2006
2.526
2.584
2.490
2.566
18,606
+0.07(+2.71%)
Apr 17, 2006
2.598
2.706
2.490
2.499
64,401
-0.09(-3.32%)
Apr 13, 2006
2.553
2.598
2.521
2.584
27,189
+0.02(+0.88%)
Apr 12, 2006
2.607
2.607
2.517
2.562
13,195
+0.04(+1.43%)
Apr 11, 2006
2.566
2.566
2.481
2.526
55,513
-0.06(-2.44%)
Apr 10, 2006
2.571
2.634
2.544
2.589
47,497
-0.01(-0.35%)
Apr 07, 2006
2.553
2.697
2.526
2.598
132,103
-0.03(-1.20%)
Apr 06, 2006
2.716
2.725
2.616
2.630
68,188
-0.10(-3.80%)
Apr 05, 2006
2.575
2.738
2.562
2.734
49,458
+0.19(+7.46%)
Apr 04, 2006
2.530
2.630
2.399
2.544
80,923
-0.02(-0.88%)
Apr 03, 2006
2.652
2.652
2.535
2.566
72,227
-0.05(-1.90%)
Mar 31, 2006
2.688
2.720
2.598
2.616
64,981
-0.01(-0.34%)
Mar 30, 2006
2.688
2.697
2.621
2.625
48,039
-0.07(-2.68%)
Mar 29, 2006
2.747
2.756
2.684
2.697
108,964
-0.06(-2.13%)
Mar 28, 2006
2.706
2.765
2.706
2.756
72,201
+0.03(+1.16%)
Mar 27, 2006
2.738
2.738
2.702
2.725
79,648
-0.03(-1.15%)
Mar 24, 2006
2.711
2.756
2.711
2.756
51,937
+0.04(+1.50%)
Mar 23, 2006
2.720
2.743
2.670
2.716
36,075
-0.02(-0.83%)
Mar 22, 2006
2.711
2.743
2.679
2.738
44,706
+0.02(+0.66%)
Mar 21, 2006
2.752
2.752
2.675
2.720
49,684
+0.00(+0.00%)
Mar 20, 2006
2.716
2.729
2.706
2.720
34,426
-0.00(-0.17%)
Mar 17, 2006
2.738
2.756
2.711
2.725
154,346
+0.00(+0.17%)
Mar 16, 2006
2.716
2.770
2.626
2.720
40,072
+0.00(+0.00%)
Mar 15, 2006
2.752
2.752
2.598
2.720
77,315
-0.03(-1.15%)
Mar 14, 2006
2.709
2.770
2.697
2.752
111,020
-0.03(-0.98%)
Mar 13, 2006
2.729
2.788
2.729
2.779
68,026
+0.02(+0.82%)
Mar 10, 2006
2.417
2.756
2.417
2.756
260,975
+0.31(+12.75%)
Mar 09, 2006
2.475
2.475
2.440
2.444
56,885
+0.00(+0.00%)
Mar 08, 2006
2.422
2.453
2.422
2.444
88,921
+0.00(+0.00%)
Mar 07, 2006
2.413
2.449
2.413
2.444
75,972
+0.02(+0.93%)
Mar 06, 2006
2.381
2.440
2.381
2.422
33,492
+0.03(+1.13%)
Mar 03, 2006
2.399
2.417
2.363
2.395
37,783
-0.03(-1.30%)
Mar 02, 2006
2.431
2.435
2.386
2.426
30,201
-0.01(-0.56%)
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
.