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, 2016
5.370
5.380
5.180
5.300
61,161
-0.09(-1.67%)
Sep 29, 2016
5.521
5.540
5.390
5.390
21,634
-0.11(-2.00%)
Sep 28, 2016
5.520
5.560
5.430
5.500
48,555
+0.04(+0.71%)
Sep 27, 2016
5.500
5.620
5.370
5.461
81,040
-0.03(-0.52%)
Sep 26, 2016
5.670
5.788
5.300
5.490
98,342
-0.24(-4.19%)
Sep 23, 2016
5.750
5.750
5.690
5.730
9,354
-0.03(-0.52%)
Sep 22, 2016
5.800
5.854
5.720
5.760
53,639
-0.04(-0.69%)
Sep 21, 2016
5.750
5.850
5.705
5.800
46,151
+0.08(+1.40%)
Sep 20, 2016
5.720
5.770
5.720
5.720
22,569
+0.01(+0.18%)
Sep 19, 2016
5.810
5.900
5.691
5.710
148,457
-0.04(-0.70%)
Sep 16, 2016
5.630
5.800
5.630
5.750
169,232
+0.15(+2.68%)
Sep 15, 2016
5.448
5.640
5.430
5.600
94,319
+0.13(+2.38%)
Sep 14, 2016
5.430
5.480
5.390
5.470
49,962
+0.07(+1.30%)
Sep 13, 2016
5.400
5.440
5.390
5.400
58,139
+0.02(+0.37%)
Sep 12, 2016
5.250
5.450
5.170
5.380
38,660
+0.13(+2.48%)
Sep 09, 2016
5.430
5.500
5.220
5.250
93,608
-0.15(-2.78%)
Sep 08, 2016
5.205
5.450
5.190
5.400
109,520
+0.18(+3.45%)
Sep 07, 2016
5.210
5.250
5.210
5.220
35,237
+0.01(+0.19%)
Sep 06, 2016
5.220
5.277
5.185
5.210
57,116
+0.03(+0.58%)
Sep 02, 2016
5.150
5.180
5.180
5.180
46,500
+0.04(+0.78%)
Sep 01, 2016
5.100
5.150
5.000
5.140
38,453
+0.01(+0.19%)
Aug 31, 2016
5.200
5.200
5.000
5.130
68,778
-0.10(-1.91%)
Aug 30, 2016
5.200
5.250
5.200
5.230
33,702
+0.00(+0.00%)
Aug 29, 2016
5.230
5.260
5.200
5.230
56,519
+0.00(+0.00%)
Aug 26, 2016
5.170
5.260
5.170
5.230
34,495
+0.04(+0.77%)
Aug 25, 2016
5.190
5.270
5.140
5.190
84,876
-0.03(-0.57%)
Aug 24, 2016
5.200
5.250
5.175
5.220
75,007
+0.03(+0.58%)
Aug 23, 2016
5.150
5.200
5.150
5.190
84,376
+0.08(+1.57%)
Aug 22, 2016
5.110
5.150
5.050
5.110
57,778
+0.02(+0.39%)
Aug 19, 2016
5.090
5.110
5.080
5.090
44,838
+0.00(+0.00%)
Aug 18, 2016
5.070
5.100
5.050
5.090
28,645
+0.00(+0.10%)
Aug 17, 2016
5.050
5.110
5.000
5.085
42,937
+0.03(+0.49%)
Aug 16, 2016
5.070
5.100
5.050
5.060
32,147
+0.02(+0.40%)
Aug 15, 2016
4.970
5.100
4.970
5.040
53,380
+0.04(+0.80%)
Aug 12, 2016
5.030
5.030
5.000
5.000
30,239
-0.04(-0.79%)
Aug 11, 2016
5.000
5.090
5.000
5.040
60,240
+0.06(+1.20%)
Aug 10, 2016
4.940
5.000
4.940
4.980
47,434
+0.04(+0.81%)
Aug 09, 2016
4.950
4.990
4.930
4.940
34,910
+0.01(+0.20%)
Aug 08, 2016
4.870
4.950
4.870
4.930
38,746
+0.04(+0.82%)
Aug 05, 2016
4.930
4.930
4.876
4.890
34,280
+0.01(+0.19%)
Aug 04, 2016
4.960
4.960
4.861
4.881
32,762
-0.01(-0.19%)
Aug 03, 2016
4.850
4.910
4.850
4.890
43,670
+0.09(+1.87%)
Aug 02, 2016
4.760
4.840
4.760
4.800
53,461
+0.01(+0.21%)
Aug 01, 2016
4.840
4.840
4.770
4.790
72,529
+0.00(+0.00%)
Jul 29, 2016
4.800
4.850
4.750
4.790
50,779
+0.04(+0.84%)
Jul 28, 2016
4.680
4.850
4.644
4.750
55,260
+0.07(+1.50%)
Jul 27, 2016
4.550
4.800
4.540
4.680
146,131
+0.19(+4.23%)
Jul 26, 2016
4.330
4.510
4.330
4.490
20,193
+0.09(+2.05%)
Jul 25, 2016
4.080
4.400
3.500
4.400
22,439
+0.05(+1.15%)
Jul 22, 2016
4.330
4.380
3.460
4.350
20,247
-0.02(-0.46%)
Jul 21, 2016
4.500
4.500
4.220
4.370
25,247
-0.12(-2.67%)
Jul 20, 2016
4.510
4.510
4.480
4.490
5,185
-0.02(-0.44%)
Jul 19, 2016
4.560
4.600
4.486
4.510
8,271
-0.05(-1.10%)
Jul 18, 2016
4.510
4.600
4.510
4.560
10,065
+0.00(+0.00%)
Jul 15, 2016
4.550
4.574
4.500
4.560
18,899
+0.01(+0.22%)
Jul 14, 2016
4.550
4.550
4.510
4.550
3,537
+0.00(+0.00%)
Jul 13, 2016
4.550
4.550
4.530
4.550
4,654
+0.00(+0.00%)
Jul 12, 2016
4.540
4.550
4.530
4.550
11,809
+0.02(+0.44%)
Jul 11, 2016
4.500
4.530
4.478
4.530
17,394
+0.04(+0.89%)
Jul 08, 2016
4.460
4.480
4.480
4.490
35,284
+0.01(+0.22%)
Jul 07, 2016
4.490
4.500
4.460
4.480
23,524
+0.01(+0.23%)
Jul 05, 2016
4.420
4.490
4.415
4.470
17,727
+0.10(+2.29%)
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
.