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 30, 2019
2.980
3.000
2.950
2.950
12,600
+0.00(+0.00%)
Aug 29, 2019
2.920
3.000
2.861
2.950
14,903
+0.03(+1.03%)
Aug 28, 2019
3.080
3.090
2.920
2.920
19,174
+0.07(+2.46%)
Aug 27, 2019
2.860
3.000
2.850
2.850
5,030
-0.11(-3.72%)
Aug 26, 2019
3.090
3.090
2.950
2.960
13,880
-0.06(-1.99%)
Aug 23, 2019
2.892
3.080
2.892
3.020
11,500
+0.02(+0.83%)
Aug 22, 2019
2.970
3.135
2.970
2.995
17,326
-0.15(-4.92%)
Aug 21, 2019
2.980
3.150
2.980
3.150
41,601
+0.24(+8.08%)
Aug 20, 2019
2.976
3.000
2.910
2.914
11,725
-0.11(-3.53%)
Aug 19, 2019
2.928
3.050
2.928
3.021
24,884
+0.06(+1.90%)
Aug 16, 2019
2.916
3.000
2.900
2.965
9,500
+0.00(+0.16%)
Aug 15, 2019
2.965
2.975
2.750
2.960
24,536
+0.01(+0.34%)
Aug 14, 2019
2.860
3.000
2.860
2.950
40,485
+0.07(+2.40%)
Aug 13, 2019
2.950
2.950
2.850
2.881
25,092
+0.08(+2.89%)
Aug 12, 2019
2.900
3.000
2.800
2.800
16,936
-0.18(-6.04%)
Aug 09, 2019
2.820
3.010
2.820
2.980
15,700
+0.13(+4.56%)
Aug 08, 2019
2.850
2.980
2.830
2.850
64,654
-0.03(-1.04%)
Aug 07, 2019
2.830
2.880
2.768
2.880
6,479
+0.00(+0.00%)
Aug 06, 2019
2.710
2.950
2.710
2.880
37,430
+0.15(+5.49%)
Aug 05, 2019
2.690
2.950
2.663
2.730
22,812
+0.02(+0.74%)
Aug 02, 2019
2.850
2.850
2.670
2.710
12,300
-0.07(-2.52%)
Aug 01, 2019
2.820
2.900
2.780
2.780
40,844
-0.05(-1.77%)
Jul 31, 2019
3.030
3.100
2.830
2.830
131,338
-0.24(-7.82%)
Jul 30, 2019
3.080
3.170
3.070
3.070
7,297
-0.05(-1.60%)
Jul 29, 2019
3.100
3.170
3.100
3.120
7,538
+0.00(+0.00%)
Jul 26, 2019
3.050
3.180
3.050
3.120
12,700
+0.07(+2.30%)
Jul 25, 2019
3.100
3.130
3.050
3.050
1,374
-0.09(-2.87%)
Jul 24, 2019
3.110
3.150
3.050
3.140
42,902
+0.01(+0.32%)
Jul 23, 2019
3.150
3.180
3.130
3.130
5,704
+0.00(+0.00%)
Jul 22, 2019
3.156
3.156
3.110
3.130
35,003
-0.05(-1.48%)
Jul 19, 2019
3.170
3.206
3.060
3.177
69,700
+0.03(+0.85%)
Jul 18, 2019
3.310
3.310
3.150
3.150
22,404
-0.05(-1.56%)
Jul 17, 2019
3.200
3.363
3.200
3.200
1,245
+0.00(+0.00%)
Jul 16, 2019
3.250
3.250
3.200
3.200
3,362
-0.01(-0.31%)
Jul 15, 2019
3.220
3.360
3.210
3.210
2,526
+0.05(+1.58%)
Jul 12, 2019
3.260
3.260
3.160
3.160
11,800
-0.10(-3.07%)
Jul 11, 2019
3.290
3.370
3.250
3.260
26,734
-0.03(-0.91%)
Jul 10, 2019
3.330
3.350
3.270
3.290
21,987
+0.03(+0.92%)
Jul 09, 2019
3.340
3.340
3.260
3.260
2,363
-0.05(-1.51%)
Jul 08, 2019
3.320
3.320
3.270
3.310
28,711
+0.04(+1.22%)
Jul 05, 2019
3.270
3.330
3.270
3.270
2,200
+0.00(+0.00%)
Jul 03, 2019
3.270
3.270
3.270
53
+0.00(+0.00%)
Jul 02, 2019
3.310
3.330
3.270
3.270
947
-0.03(-0.91%)
Jul 01, 2019
3.330
3.340
3.300
3.300
3,330
-0.02(-0.60%)
Jun 28, 2019
3.340
3.340
3.300
3.320
13,200
+0.00(+0.00%)
Jun 27, 2019
3.320
3.340
3.300
3.320
11,861
+0.04(+1.37%)
Jun 26, 2019
3.340
3.340
3.260
3.275
20,751
-0.02(-0.76%)
Jun 25, 2019
3.270
3.310
3.250
3.300
8,432
+0.05(+1.54%)
Jun 24, 2019
3.160
3.330
3.160
3.250
12,659
+0.08(+2.52%)
Jun 21, 2019
3.210
3.320
3.160
3.170
51,100
-0.06(-1.86%)
Jun 20, 2019
3.350
3.350
3.230
3.230
58,939
+0.02(+0.62%)
Jun 19, 2019
3.260
3.330
3.210
3.210
17,827
-0.06(-1.83%)
Jun 18, 2019
3.324
3.324
3.270
3.270
744
-0.02(-0.61%)
Jun 17, 2019
3.270
3.350
3.270
3.290
3,212
+0.01(+0.30%)
Jun 14, 2019
3.330
3.350
3.280
3.280
7,200
-0.06(-1.80%)
Jun 13, 2019
3.300
3.350
3.260
3.340
5,307
+0.07(+2.14%)
Jun 12, 2019
3.300
3.340
3.230
3.270
29,231
+0.01(+0.31%)
Jun 11, 2019
3.280
3.300
3.260
3.260
7,853
+0.01(+0.31%)
Jun 10, 2019
3.230
3.290
3.210
3.250
10,249
-0.02(-0.61%)
Jun 07, 2019
3.290
3.300
3.230
3.270
13,400
+0.05(+1.55%)
Jun 06, 2019
3.300
3.330
3.210
3.220
8,812
+0.01(+0.31%)
Jun 05, 2019
3.254
3.335
3.210
3.210
16,895
-0.03(-0.93%)
Jun 04, 2019
3.230
3.320
3.200
3.240
16,347
-0.05(-1.67%)
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
.