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: 9:52 AM EDT, Jun 3, 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 (%)
Aug 31, 2005
2.734
2.878
2.732
2.833
214,166
+0.10(+3.64%)
Aug 30, 2005
2.688
2.734
2.657
2.734
170,765
+0.01(+0.50%)
Aug 29, 2005
2.643
2.725
2.601
2.720
166,877
+0.01(+0.33%)
Aug 26, 2005
2.711
2.765
2.706
2.711
41,829
+0.02(+0.67%)
Aug 25, 2005
2.688
2.716
2.684
2.693
25,894
-0.03(-1.00%)
Aug 24, 2005
2.670
2.752
2.666
2.720
108,789
+0.01(+0.33%)
Aug 23, 2005
2.648
2.711
2.630
2.711
59,269
+0.05(+2.04%)
Aug 22, 2005
2.806
2.806
2.652
2.657
59,101
-0.09(-3.29%)
Aug 19, 2005
2.729
2.806
2.693
2.747
65,368
-0.01(-0.49%)
Aug 18, 2005
2.711
2.937
2.688
2.761
96,827
+0.01(+0.33%)
Aug 17, 2005
2.797
2.819
2.711
2.752
61,641
+0.00(+0.00%)
Aug 16, 2005
2.824
2.824
2.747
2.752
42,920
-0.03(-0.98%)
Aug 15, 2005
2.743
2.815
2.711
2.779
115,506
-0.02(-0.65%)
Aug 12, 2005
2.827
2.874
2.761
2.797
106,189
-0.03(-1.12%)
Aug 11, 2005
2.883
2.887
2.711
2.828
152,790
-0.06(-2.19%)
Aug 10, 2005
2.833
2.914
2.706
2.892
360,567
+0.04(+1.27%)
Aug 09, 2005
2.711
2.887
2.706
2.856
160,839
+0.04(+1.28%)
Aug 08, 2005
2.937
2.937
2.648
2.819
141,157
-0.15(-5.17%)
Aug 05, 2005
2.648
2.973
2.029
2.973
630,291
-0.09(-2.95%)
Aug 04, 2005
3.145
3.145
3.063
3.063
54,300
-0.03(-1.02%)
Aug 03, 2005
3.158
3.190
3.077
3.095
59,669
-0.11(-3.39%)
Aug 02, 2005
3.246
3.253
3.158
3.204
134,856
-0.04(-1.25%)
Aug 01, 2005
3.253
3.271
3.231
3.244
81,677
+0.01(+0.42%)
Jul 29, 2005
3.113
3.271
3.113
3.231
122,949
+0.00(+0.00%)
Jul 28, 2005
3.140
3.231
3.131
3.231
100,611
+0.09(+2.73%)
Jul 27, 2005
3.086
3.163
3.077
3.145
59,271
+0.04(+1.16%)
Jul 26, 2005
3.136
3.185
3.104
3.109
57,613
-0.03(-0.86%)
Jul 25, 2005
3.068
3.231
3.068
3.136
176,331
+0.05(+1.76%)
Jul 22, 2005
3.050
3.104
2.982
3.082
139,165
+0.04(+1.19%)
Jul 21, 2005
3.036
3.050
2.833
3.045
46,087
+0.01(+0.30%)
Jul 20, 2005
3.005
3.050
2.991
3.036
128,644
+0.01(+0.45%)
Jul 19, 2005
2.960
3.068
2.960
3.023
115,885
+0.07(+2.45%)
Jul 18, 2005
2.869
2.978
2.869
2.950
202,600
+0.07(+2.51%)
Jul 15, 2005
2.869
2.901
2.819
2.878
35,236
-0.00(-0.16%)
Jul 14, 2005
3.036
3.036
2.872
2.883
91,050
-0.14(-4.78%)
Jul 13, 2005
2.869
3.045
2.856
3.027
237,962
+0.20(+7.03%)
Jul 12, 2005
2.797
2.860
2.797
2.828
20,458
-0.03(-0.95%)
Jul 11, 2005
2.738
2.856
2.693
2.856
46,669
+0.07(+2.43%)
Jul 08, 2005
2.779
2.838
2.738
2.788
35,096
-0.03(-1.12%)
Jul 07, 2005
2.815
2.833
2.725
2.819
39,594
-0.02(-0.79%)
Jul 06, 2005
2.797
2.950
2.779
2.842
53,818
+0.02(+0.64%)
Jul 05, 2005
2.801
2.824
2.801
2.824
18,590
-0.01(-0.48%)
Jul 01, 2005
2.937
2.937
2.814
2.838
63,297
-0.08(-2.64%)
Jun 30, 2005
2.982
2.982
2.860
2.914
131,187
-0.06(-2.12%)
Jun 29, 2005
2.806
3.005
2.684
2.978
321,320
+0.14(+4.94%)
Jun 28, 2005
2.711
2.847
2.666
2.838
181,488
+0.13(+4.67%)
Jun 27, 2005
2.688
2.711
2.588
2.711
171,982
+0.03(+1.01%)
Jun 24, 2005
2.688
2.688
2.535
2.684
98,741
+0.00(+0.00%)
Jun 23, 2005
2.589
2.693
2.589
2.684
76,578
+0.06(+2.41%)
Jun 22, 2005
2.591
2.666
2.499
2.621
48,803
+0.00(+0.00%)
Jun 21, 2005
2.589
2.630
2.494
2.621
72,984
-0.03(-1.19%)
Jun 20, 2005
2.761
2.847
2.589
2.652
106,087
-0.04(-1.51%)
Jun 17, 2005
2.580
2.716
2.575
2.693
72,209
+0.11(+4.38%)
Jun 16, 2005
2.485
2.621
2.372
2.580
120,552
+0.05(+2.15%)
Jun 15, 2005
2.557
2.575
2.499
2.526
34,353
-0.07(-2.78%)
Jun 14, 2005
2.643
2.643
2.548
2.598
89,860
-0.05(-1.88%)
Jun 13, 2005
2.706
2.706
2.589
2.648
118,443
+0.01(+0.34%)
Jun 10, 2005
2.761
2.792
2.580
2.639
111,279
-0.17(-6.11%)
Jun 09, 2005
2.734
2.865
2.734
2.810
150,561
+0.07(+2.47%)
Jun 08, 2005
2.756
2.779
2.670
2.743
95,027
-0.04(-1.30%)
Jun 07, 2005
2.697
2.788
2.621
2.779
101,871
+0.10(+3.71%)
Jun 06, 2005
2.679
2.693
2.575
2.679
112,525
-0.02(-0.67%)
Jun 03, 2005
2.711
2.734
2.598
2.697
178,356
+0.00(+0.00%)
Jun 02, 2005
2.575
2.747
2.530
2.697
233,115
+0.10(+4.01%)
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
.