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 (%)
Sep 30, 2014
3.710
3.798
3.680
3.690
54,797
+0.02(+0.54%)
Sep 29, 2014
3.720
3.720
3.640
3.670
28,830
-0.06(-1.61%)
Sep 26, 2014
3.570
3.740
3.565
3.730
76,106
+0.14(+3.90%)
Sep 25, 2014
3.750
3.820
3.500
3.590
174,800
-0.16(-4.27%)
Sep 24, 2014
3.820
3.870
3.700
3.750
80,237
-0.06(-1.57%)
Sep 23, 2014
3.790
3.880
3.759
3.810
83,478
+0.04(+1.06%)
Sep 22, 2014
3.900
3.910
3.682
3.770
173,254
-0.12(-3.08%)
Sep 19, 2014
4.100
4.130
3.850
3.890
293,624
-0.22(-5.35%)
Sep 18, 2014
4.140
4.400
4.080
4.110
434,399
+0.01(+0.24%)
Sep 17, 2014
4.110
4.180
4.080
4.100
82,490
-0.01(-0.24%)
Sep 16, 2014
4.170
4.200
4.090
4.110
110,678
-0.06(-1.44%)
Sep 15, 2014
4.150
4.570
4.100
4.170
586,113
+0.02(+0.48%)
Sep 12, 2014
4.190
4.200
4.080
4.150
76,320
+0.01(+0.24%)
Sep 11, 2014
4.380
4.390
4.100
4.140
215,041
-0.20(-4.61%)
Sep 10, 2014
4.450
4.630
4.170
4.340
837,278
+0.05(+1.17%)
Sep 09, 2014
4.020
4.500
4.020
4.290
784,362
+0.26(+6.45%)
Sep 08, 2014
4.080
4.100
3.950
4.030
140,599
-0.05(-1.23%)
Sep 05, 2014
4.070
4.120
4.070
4.080
26,197
-0.02(-0.49%)
Sep 04, 2014
4.120
4.140
4.070
4.100
21,137
-0.01(-0.24%)
Sep 03, 2014
4.173
4.180
4.050
4.110
49,859
-0.02(-0.48%)
Sep 02, 2014
4.150
4.150
4.130
4.130
47,543
+0.01(+0.24%)
Aug 29, 2014
4.100
4.120
4.120
4.120
38,200
+0.02(+0.49%)
Aug 28, 2014
4.110
4.140
4.060
4.100
47,554
+0.00(+0.00%)
Aug 27, 2014
4.150
4.150
4.100
4.100
29,531
-0.05(-1.20%)
Aug 26, 2014
4.150
4.170
4.100
4.150
45,695
+0.03(+0.73%)
Aug 25, 2014
4.150
4.160
4.120
4.120
38,355
-0.04(-0.96%)
Aug 22, 2014
4.140
4.200
4.130
4.160
30,318
-0.01(-0.24%)
Aug 21, 2014
4.130
4.190
4.100
4.170
84,578
+0.06(+1.46%)
Aug 20, 2014
4.200
4.220
4.080
4.110
20,522
-0.09(-2.14%)
Aug 19, 2014
4.200
4.220
4.140
4.200
56,940
+0.00(+0.00%)
Aug 18, 2014
4.200
4.230
4.150
4.200
58,750
+0.00(+0.00%)
Aug 15, 2014
4.240
4.240
4.199
4.200
88,923
-0.05(-1.18%)
Aug 14, 2014
4.300
4.310
4.200
4.250
31,269
-0.03(-0.70%)
Aug 13, 2014
4.340
4.360
4.150
4.280
110,080
-0.02(-0.47%)
Aug 12, 2014
4.340
4.380
4.260
4.300
40,801
-0.05(-1.15%)
Aug 11, 2014
4.300
4.390
4.256
4.350
59,701
+0.05(+1.16%)
Aug 08, 2014
4.340
4.350
4.260
4.300
50,963
-0.01(-0.23%)
Aug 07, 2014
4.300
4.350
4.230
4.310
80,935
+0.06(+1.41%)
Aug 06, 2014
4.190
4.300
4.080
4.250
74,551
+0.05(+1.19%)
Aug 05, 2014
4.270
4.300
4.190
4.200
72,965
-0.07(-1.64%)
Aug 04, 2014
4.230
4.320
4.031
4.270
114,981
+0.02(+0.47%)
Aug 01, 2014
4.250
4.320
4.200
4.250
55,033
-0.04(-0.93%)
Jul 31, 2014
4.490
4.490
4.224
4.290
160,501
-0.17(-3.81%)
Jul 30, 2014
4.480
4.490
4.340
4.460
142,529
+0.00(+0.00%)
Jul 29, 2014
4.850
4.850
4.390
4.460
277,699
-0.18(-3.88%)
Jul 28, 2014
5.000
5.000
4.636
4.640
296,946
-0.36(-7.20%)
Jul 25, 2014
4.930
5.037
4.810
5.000
819,866
+0.12(+2.46%)
Jul 24, 2014
4.873
4.909
4.858
4.880
176,618
-0.01(-0.30%)
Jul 23, 2014
4.887
4.917
4.873
4.895
359,726
-0.01(-0.30%)
Jul 22, 2014
4.909
4.909
4.895
4.909
230,353
+0.01(+0.15%)
Jul 21, 2014
4.891
4.909
4.880
4.902
102,873
-0.01(-0.30%)
Jul 18, 2014
4.865
4.924
4.865
4.917
242,110
+0.03(+0.60%)
Jul 17, 2014
4.873
4.902
4.858
4.887
88,227
-0.01(-0.30%)
Jul 16, 2014
4.876
4.932
4.873
4.902
186,175
+0.01(+0.15%)
Jul 15, 2014
4.932
4.932
4.880
4.895
113,746
-0.04(-0.75%)
Jul 14, 2014
4.932
4.932
4.851
4.932
83,361
+0.00(+0.00%)
Jul 11, 2014
4.924
4.961
4.903
4.932
86,851
+0.02(+0.45%)
Jul 10, 2014
4.828
4.932
4.711
4.909
155,504
+0.02(+0.45%)
Jul 09, 2014
4.983
4.998
4.887
4.887
246,145
-0.01(-0.15%)
Jul 08, 2014
4.865
4.998
4.851
4.895
524,639
+0.04(+0.91%)
Jul 07, 2014
4.858
4.917
4.843
4.851
778,606
+0.01(+0.15%)
Jul 03, 2014
4.858
4.843
4.843
4.843
212,486
-0.01(-0.15%)
Jul 02, 2014
4.873
4.880
4.836
4.851
540,438
+0.00(+0.00%)
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
.