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 (%)
Sep 28, 2007
1.956
1.965
1.920
1.943
29,431
+0.00(+0.00%)
Sep 27, 2007
1.938
1.965
1.938
1.943
19,183
-0.00(-0.23%)
Sep 26, 2007
1.871
1.952
1.871
1.947
23,858
+0.06(+3.36%)
Sep 25, 2007
1.925
1.934
1.875
1.884
32,801
-0.05(-2.80%)
Sep 24, 2007
1.934
1.997
1.920
1.938
15,271
-0.01(-0.46%)
Sep 21, 2007
1.984
2.006
1.943
1.947
9,335
-0.05(-2.27%)
Sep 20, 2007
1.911
2.029
1.911
1.993
33,587
+0.06(+3.28%)
Sep 19, 2007
1.925
2.033
1.893
1.929
39,656
+0.03(+1.43%)
Sep 18, 2007
1.934
1.934
1.898
1.902
15,049
-0.05(-2.55%)
Sep 17, 2007
1.857
1.979
1.857
1.952
35,189
+0.07(+3.85%)
Sep 14, 2007
1.889
1.907
1.853
1.880
47,377
-0.05(-2.80%)
Sep 13, 2007
1.925
1.943
1.907
1.934
8,410
-0.01(-0.46%)
Sep 12, 2007
1.984
1.984
1.902
1.943
119,497
-0.01(-0.46%)
Sep 11, 2007
1.884
1.993
1.884
1.952
75,514
+0.06(+3.35%)
Sep 10, 2007
1.934
1.934
1.875
1.889
83,437
+0.00(+0.00%)
Sep 07, 2007
1.947
1.993
1.834
1.889
166,689
-0.11(-5.43%)
Sep 06, 2007
2.051
2.051
1.965
1.997
14,717
-0.07(-3.49%)
Sep 05, 2007
2.033
2.074
2.033
2.069
28,052
+0.04(+2.00%)
Sep 04, 2007
2.209
2.209
2.002
2.029
81,341
-0.13(-5.87%)
Aug 31, 2007
2.200
2.209
2.155
2.155
15,067
+0.03(+1.27%)
Aug 30, 2007
2.169
2.169
2.128
2.128
7,746
-0.02(-0.84%)
Aug 29, 2007
2.146
2.182
2.092
2.146
16,596
-0.02(-0.83%)
Aug 28, 2007
2.065
2.169
2.029
2.164
52,474
+0.12(+5.97%)
Aug 27, 2007
1.965
2.078
1.907
2.042
35,054
+0.09(+4.87%)
Aug 24, 2007
2.033
2.038
1.893
1.947
31,571
+0.00(+0.23%)
Aug 23, 2007
1.807
1.943
1.807
1.943
41,709
+0.14(+7.50%)
Aug 22, 2007
1.789
1.807
1.708
1.807
152,562
+0.05(+2.56%)
Aug 21, 2007
1.788
1.839
1.762
1.762
44,374
-0.01(-0.76%)
Aug 20, 2007
1.794
1.812
1.717
1.776
119,202
-0.04(-2.00%)
Aug 17, 2007
1.893
1.911
1.762
1.812
83,348
+0.07(+4.16%)
Aug 16, 2007
1.875
1.889
1.658
1.740
185,753
-0.14(-7.45%)
Aug 15, 2007
1.979
1.984
1.880
1.880
54,818
-0.10(-5.24%)
Aug 14, 2007
2.051
2.056
1.965
1.984
7,912
+0.01(+0.69%)
Aug 13, 2007
1.982
2.078
1.943
1.970
70,948
+0.01(+0.69%)
Aug 10, 2007
2.042
2.074
1.943
1.956
58,461
-0.15(-7.08%)
Aug 09, 2007
2.020
2.155
2.020
2.106
53,484
+0.03(+1.53%)
Aug 08, 2007
2.083
2.101
2.029
2.074
88,162
+0.03(+1.55%)
Aug 07, 2007
1.902
2.078
1.898
2.042
114,829
+0.11(+5.85%)
Aug 06, 2007
2.020
2.020
1.717
1.929
259,530
-0.13(-6.15%)
Aug 03, 2007
2.083
2.241
2.049
2.056
62,710
-0.13(-5.80%)
Aug 02, 2007
2.336
2.336
2.169
2.182
117,476
-0.10(-4.55%)
Aug 01, 2007
2.386
2.413
2.232
2.286
210,218
-0.48(-17.39%)
Jul 31, 2007
2.756
2.801
2.697
2.767
89,756
+0.03(+1.07%)
Jul 30, 2007
2.797
2.842
2.729
2.738
22,315
+0.00(+0.00%)
Jul 27, 2007
2.725
2.819
2.716
2.738
36,599
+0.02(+0.83%)
Jul 26, 2007
2.860
2.905
2.666
2.716
49,779
-0.12(-4.15%)
Jul 25, 2007
2.756
3.045
2.756
2.833
85,517
+0.09(+3.30%)
Jul 24, 2007
2.982
3.005
2.711
2.743
72,575
-0.22(-7.33%)
Jul 23, 2007
2.711
3.005
2.711
2.960
286,931
+0.25(+9.17%)
Jul 20, 2007
2.756
2.765
2.711
2.711
45,162
-0.00(-0.17%)
Jul 19, 2007
2.675
2.716
2.666
2.716
19,604
+0.05(+1.69%)
Jul 18, 2007
2.702
2.702
2.666
2.670
21,357
-0.05(-1.66%)
Jul 17, 2007
2.716
2.725
2.666
2.716
57,985
+0.00(+0.00%)
Jul 16, 2007
2.675
2.770
2.675
2.716
101,253
+0.02(+0.67%)
Jul 13, 2007
2.594
2.716
2.508
2.697
314,052
+0.08(+3.11%)
Jul 12, 2007
2.584
2.621
2.562
2.616
41,298
+0.03(+1.22%)
Jul 11, 2007
2.589
2.603
2.584
2.584
12,615
-0.01(-0.35%)
Jul 10, 2007
2.616
2.621
2.566
2.594
70,125
-0.02(-0.69%)
Jul 09, 2007
2.562
2.621
2.548
2.612
47,911
+0.03(+1.05%)
Jul 06, 2007
2.580
2.607
2.571
2.584
23,127
-0.01(-0.52%)
Jul 05, 2007
2.571
2.616
2.557
2.598
55,095
+0.00(+0.00%)
Jul 03, 2007
2.688
2.688
2.575
2.598
57,766
-0.06(-2.38%)
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
.