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, 2024
1.829
1.850
1.800
1.820
16,622
+0.00(+0.00%)
May 30, 2024
1.840
1.860
1.790
1.820
24,595
-0.02(-1.09%)
May 29, 2024
1.880
1.900
1.830
1.840
15,802
-0.03(-1.87%)
May 28, 2024
1.860
1.890
1.850
1.875
50,902
+0.03(+1.90%)
May 24, 2024
1.900
1.930
1.820
1.840
52,958
-0.01(-0.54%)
May 23, 2024
1.860
1.910
1.850
1.850
52,393
-0.01(-0.54%)
May 22, 2024
1.880
1.930
1.840
1.860
68,846
+0.00(+0.00%)
May 21, 2024
1.870
1.890
1.824
1.860
52,735
+0.02(+1.09%)
May 20, 2024
1.870
1.870
1.820
1.840
40,210
+0.00(+0.00%)
May 17, 2024
1.870
1.880
1.820
1.840
34,793
+0.03(+1.66%)
May 16, 2024
1.890
1.900
1.810
1.810
89,778
-0.08(-4.23%)
May 15, 2024
1.830
1.920
1.830
1.890
39,881
+0.06(+3.28%)
May 14, 2024
1.980
1.980
1.780
1.830
85,301
-0.11(-5.67%)
May 13, 2024
2.070
2.070
1.940
1.940
66,478
-0.10(-4.90%)
May 10, 2024
2.150
2.150
2.010
2.040
28,949
-0.11(-5.12%)
May 09, 2024
2.150
2.200
2.100
2.150
38,975
+0.03(+1.42%)
May 08, 2024
2.130
2.190
2.000
2.120
49,791
+0.01(+0.47%)
May 07, 2024
2.010
2.160
2.010
2.110
80,375
+0.15(+7.65%)
May 06, 2024
1.880
2.030
1.880
1.960
85,773
+0.13(+7.10%)
May 03, 2024
1.970
1.970
1.740
1.830
115,037
-0.24(-11.59%)
May 02, 2024
2.100
2.177
2.010
2.070
96,344
-0.03(-1.43%)
May 01, 2024
2.000
2.167
1.970
2.100
94,172
+0.14(+7.14%)
Apr 30, 2024
1.820
2.050
1.800
1.960
166,755
+0.10(+5.38%)
Apr 29, 2024
1.700
1.870
1.700
1.860
21,441
+0.15(+8.77%)
Apr 26, 2024
1.680
1.718
1.680
1.710
11,619
-0.02(-1.16%)
Apr 25, 2024
1.760
1.800
1.680
1.730
32,951
-0.02(-1.14%)
Apr 24, 2024
1.680
1.750
1.680
1.750
27,965
+0.05(+2.94%)
Apr 23, 2024
1.660
1.755
1.660
1.700
23,787
-0.02(-1.16%)
Apr 22, 2024
1.720
1.735
1.715
1.720
26,482
+0.03(+1.78%)
Apr 19, 2024
1.680
1.770
1.680
1.690
23,591
+0.00(+0.00%)
Apr 18, 2024
1.710
1.710
1.650
1.690
21,893
+0.01(+0.60%)
Apr 17, 2024
1.700
1.751
1.650
1.680
57,545
-0.04(-2.33%)
Apr 16, 2024
1.620
1.740
1.600
1.720
41,720
+0.09(+5.52%)
Apr 15, 2024
1.680
1.699
1.610
1.630
14,682
-0.08(-4.68%)
Apr 12, 2024
1.770
1.790
1.680
1.710
24,859
-0.05(-3.12%)
Apr 11, 2024
1.750
1.793
1.750
1.765
7,279
-0.03(-1.40%)
Apr 10, 2024
1.830
1.830
1.750
1.790
20,227
-0.03(-1.65%)
Apr 09, 2024
1.850
1.850
1.750
1.820
18,916
+0.00(+0.00%)
Apr 08, 2024
1.800
1.833
1.760
1.820
42,727
+0.02(+1.11%)
Apr 05, 2024
1.750
1.800
1.740
1.800
14,758
+0.03(+1.69%)
Apr 04, 2024
1.810
1.850
1.730
1.770
40,922
-0.07(-3.80%)
Apr 03, 2024
1.780
1.880
1.770
1.840
21,626
+0.03(+1.66%)
Apr 02, 2024
1.830
1.830
1.760
1.810
56,412
-0.02(-1.09%)
Apr 01, 2024
1.890
1.900
1.780
1.830
58,101
-0.04(-2.14%)
Mar 28, 2024
1.763
1.890
1.763
1.870
24,744
+0.07(+3.89%)
Mar 27, 2024
1.790
1.820
1.760
1.800
36,583
+0.01(+0.56%)
Mar 26, 2024
1.840
1.860
1.790
1.790
21,077
+0.01(+0.56%)
Mar 25, 2024
1.690
1.900
1.690
1.780
40,299
+0.05(+2.89%)
Mar 22, 2024
1.810
1.870
1.700
1.730
19,354
-0.05(-2.81%)
Mar 21, 2024
1.750
1.870
1.725
1.780
68,908
-0.03(-1.66%)
Mar 20, 2024
1.770
1.850
1.770
1.810
109,907
+0.03(+1.69%)
Mar 19, 2024
1.690
2.000
1.690
1.780
140,784
+0.08(+4.71%)
Mar 18, 2024
1.800
1.800
1.650
1.700
134,825
+0.04(+2.41%)
Mar 15, 2024
1.620
1.690
1.530
1.660
87,849
+0.06(+3.75%)
Mar 14, 2024
1.640
1.655
1.530
1.600
129,310
-0.02(-1.23%)
Mar 13, 2024
1.680
1.694
1.580
1.620
206,365
-0.19(-10.50%)
Mar 12, 2024
1.800
1.889
1.760
1.810
105,079
+0.03(+1.69%)
Mar 11, 2024
1.820
1.820
1.730
1.780
35,137
-0.05(-2.73%)
Mar 08, 2024
1.940
1.940
1.794
1.830
33,469
-0.13(-6.63%)
Mar 07, 2024
1.950
2.030
1.931
1.960
6,833
-0.01(-0.51%)
Mar 06, 2024
1.960
2.040
1.959
1.970
59,548
+0.02(+1.03%)
Mar 05, 2024
2.040
2.045
1.950
1.950
47,392
-0.07(-3.47%)
Mar 04, 2024
2.010
2.060
1.974
2.020
36,183
+0.05(+2.54%)
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
.