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 (%)
Aug 31, 2006
2.295
2.331
2.286
2.322
38,571
+0.00(+0.19%)
Aug 30, 2006
2.300
2.331
2.300
2.318
12,643
+0.03(+1.18%)
Aug 29, 2006
2.304
2.309
2.282
2.291
55,876
-0.05(-2.31%)
Aug 28, 2006
2.327
2.345
2.322
2.345
2,655
+0.03(+1.37%)
Aug 25, 2006
2.264
2.331
2.250
2.313
98,296
+0.02(+0.79%)
Aug 24, 2006
2.327
2.345
2.286
2.295
62,837
-0.05(-2.31%)
Aug 23, 2006
2.255
2.350
2.255
2.350
17,681
+0.02(+0.97%)
Aug 22, 2006
2.291
2.331
2.182
2.327
59,630
+0.01(+0.58%)
Aug 21, 2006
2.309
2.341
2.309
2.313
6,119
-0.00(-0.19%)
Aug 18, 2006
2.250
2.350
2.250
2.318
52,060
+0.01(+0.39%)
Aug 17, 2006
2.282
2.327
2.273
2.309
35,439
+0.02(+0.99%)
Aug 16, 2006
2.345
2.359
2.277
2.286
123,912
-0.01(-0.59%)
Aug 15, 2006
2.345
2.390
2.250
2.300
69,370
-0.07(-2.86%)
Aug 14, 2006
2.318
2.390
2.196
2.368
52,421
+0.06(+2.75%)
Aug 11, 2006
2.350
2.350
2.241
2.304
30,044
-0.02(-0.97%)
Aug 10, 2006
2.327
2.350
2.259
2.327
28,470
-0.02(-0.96%)
Aug 09, 2006
2.341
2.350
2.309
2.350
71,791
+0.02(+0.97%)
Aug 08, 2006
2.363
2.363
2.291
2.327
25,557
-0.06(-2.46%)
Aug 07, 2006
2.395
2.476
2.386
2.386
52,238
-0.00(-0.19%)
Aug 04, 2006
2.499
2.546
2.359
2.390
87,682
-0.09(-3.82%)
Aug 03, 2006
2.503
2.503
2.427
2.485
13,241
-0.05(-1.96%)
Aug 02, 2006
2.472
2.535
2.440
2.535
15,448
+0.03(+1.08%)
Aug 01, 2006
2.476
2.548
2.476
2.508
50,883
-0.00(-0.18%)
Jul 31, 2006
2.481
2.553
2.481
2.512
15,049
+0.05(+2.21%)
Jul 28, 2006
2.440
2.467
2.440
2.458
35,720
+0.07(+2.84%)
Jul 27, 2006
2.359
2.422
2.352
2.390
17,696
-0.07(-2.76%)
Jul 26, 2006
2.404
2.485
2.390
2.458
27,224
+0.07(+3.03%)
Jul 25, 2006
2.377
2.422
2.304
2.386
27,007
+0.05(+2.33%)
Jul 24, 2006
2.273
2.354
2.273
2.331
9,295
+0.01(+0.39%)
Jul 21, 2006
2.282
2.354
2.232
2.322
18,044
-0.00(-0.19%)
Jul 20, 2006
2.304
2.363
2.304
2.327
20,297
-0.04(-1.53%)
Jul 19, 2006
2.374
2.404
2.304
2.363
48,008
+0.02(+0.77%)
Jul 18, 2006
2.472
2.521
2.151
2.345
96,555
-0.15(-5.98%)
Jul 17, 2006
2.417
2.639
2.408
2.494
127,181
+0.05(+1.84%)
Jul 14, 2006
2.372
2.472
2.368
2.449
79,818
+0.08(+3.24%)
Jul 13, 2006
2.372
2.392
2.359
2.372
13,836
+0.00(+0.19%)
Jul 12, 2006
2.395
2.417
2.368
2.368
113,160
-0.03(-1.13%)
Jul 11, 2006
2.350
2.426
2.309
2.395
68,071
+0.02(+0.76%)
Jul 10, 2006
2.277
2.404
2.268
2.377
197,047
+0.06(+2.73%)
Jul 07, 2006
2.259
2.386
2.259
2.313
124,848
-0.01(-0.39%)
Jul 06, 2006
2.503
2.562
2.304
2.322
219,774
-0.21(-8.21%)
Jul 05, 2006
2.598
2.598
2.530
2.530
53,738
-0.05(-1.93%)
Jul 03, 2006
2.576
2.598
2.576
2.580
33,640
+0.01(+0.53%)
Jun 30, 2006
2.544
2.566
2.512
2.566
60,453
+0.04(+1.61%)
Jun 29, 2006
2.508
2.530
2.508
2.526
43,599
-0.03(-1.06%)
Jun 28, 2006
2.539
2.575
2.539
2.553
12,880
-0.00(-0.18%)
Jun 27, 2006
2.589
2.616
2.548
2.557
36,517
-0.05(-2.08%)
Jun 26, 2006
2.566
2.612
2.485
2.612
94,946
+0.03(+1.23%)
Jun 23, 2006
2.575
2.598
2.571
2.580
17,727
-0.03(-1.21%)
Jun 22, 2006
2.616
2.639
2.594
2.612
43,925
+0.02(+0.70%)
Jun 21, 2006
2.603
2.625
2.575
2.594
61,993
+0.00(+0.00%)
Jun 20, 2006
2.612
2.643
2.594
2.594
31,668
+0.00(+0.00%)
Jun 19, 2006
2.634
2.643
2.594
2.594
55,307
-0.03(-1.03%)
Jun 16, 2006
2.612
2.621
2.453
2.621
69,264
+0.05(+1.75%)
Jun 15, 2006
2.603
2.634
2.575
2.575
11,524
-0.04(-1.38%)
Jun 14, 2006
2.571
2.643
2.571
2.612
30,365
+0.03(+1.05%)
Jun 13, 2006
2.621
2.630
2.553
2.584
34,107
-0.04(-1.38%)
Jun 12, 2006
2.584
2.711
2.584
2.621
39,339
+0.02(+0.87%)
Jun 09, 2006
2.639
2.639
2.575
2.598
77,572
-0.05(-1.88%)
Jun 08, 2006
2.652
2.702
2.616
2.648
43,219
-0.02(-0.68%)
Jun 07, 2006
2.630
2.711
2.607
2.666
37,511
+0.05(+1.72%)
Jun 06, 2006
2.594
2.621
2.575
2.621
45,279
+0.00(+0.17%)
Jun 05, 2006
2.603
2.661
2.562
2.616
43,314
-0.02(-0.86%)
Jun 02, 2006
2.643
2.666
2.603
2.639
49,814
-0.05(-1.68%)
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
.