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, 2021
4.050
4.111
4.010
4.010
7,660
-0.07(-1.72%)
Sep 29, 2021
3.990
4.160
3.980
4.080
17,476
+0.08(+2.00%)
Sep 28, 2021
4.070
4.079
4.000
4.000
6,045
-0.10(-2.44%)
Sep 27, 2021
3.950
4.180
3.950
4.100
9,448
+0.16(+4.16%)
Sep 24, 2021
3.980
4.004
3.920
3.936
10,334
-0.05(-1.35%)
Sep 23, 2021
3.900
3.990
3.880
3.990
10,467
+0.08(+2.05%)
Sep 22, 2021
3.970
4.100
3.900
3.910
43,570
-0.07(-1.76%)
Sep 21, 2021
4.010
4.093
3.940
3.980
41,324
-0.02(-0.50%)
Sep 20, 2021
4.090
4.090
3.910
4.000
67,540
-0.20(-4.76%)
Sep 17, 2021
3.980
4.250
3.930
4.200
87,233
+0.17(+4.22%)
Sep 16, 2021
4.000
4.040
3.935
4.030
15,491
+0.03(+0.75%)
Sep 15, 2021
4.000
4.016
3.930
4.000
24,170
-0.02(-0.50%)
Sep 14, 2021
4.190
4.191
4.000
4.020
21,535
-0.15(-3.60%)
Sep 13, 2021
4.050
4.200
4.000
4.170
44,401
+0.16(+3.99%)
Sep 10, 2021
3.890
4.030
3.800
4.010
31,803
+0.12(+3.06%)
Sep 09, 2021
3.960
4.015
3.860
3.891
63,187
-0.07(-1.74%)
Sep 08, 2021
4.000
4.040
3.920
3.960
14,207
-0.01(-0.25%)
Sep 07, 2021
4.050
4.119
3.940
3.970
65,505
-0.10(-2.46%)
Sep 03, 2021
4.060
4.130
3.989
4.070
8,848
-0.01(-0.25%)
Sep 02, 2021
4.110
4.120
4.060
4.080
16,918
-0.04(-0.97%)
Sep 01, 2021
4.120
4.149
4.080
4.120
13,413
+0.03(+0.73%)
Aug 31, 2021
4.020
4.090
4.000
4.090
14,838
+0.04(+0.99%)
Aug 30, 2021
4.000
4.140
4.000
4.050
14,305
+0.09(+2.27%)
Aug 27, 2021
3.980
4.040
3.960
3.960
10,687
-0.05(-1.25%)
Aug 26, 2021
4.060
4.150
3.922
4.010
33,613
-0.02(-0.50%)
Aug 25, 2021
4.040
4.040
3.950
4.030
9,196
+0.07(+1.77%)
Aug 24, 2021
3.930
4.090
3.930
3.960
12,303
+0.01(+0.25%)
Aug 23, 2021
3.970
4.030
3.920
3.950
8,025
+0.02(+0.51%)
Aug 20, 2021
4.040
4.040
3.910
3.930
22,933
-0.08(-2.00%)
Aug 19, 2021
3.850
4.010
3.849
4.010
16,425
+0.02(+0.50%)
Aug 18, 2021
3.950
3.990
3.910
3.990
10,298
+0.07(+1.79%)
Aug 17, 2021
3.900
4.070
3.800
3.920
18,153
-0.04(-1.01%)
Aug 16, 2021
3.865
4.053
3.814
3.960
17,967
+0.01(+0.25%)
Aug 13, 2021
4.100
4.130
3.920
3.950
27,070
-0.12(-2.95%)
Aug 12, 2021
4.050
4.170
4.050
4.070
17,681
+0.02(+0.49%)
Aug 11, 2021
3.970
4.050
3.960
4.050
28,884
+0.11(+2.79%)
Aug 10, 2021
4.040
4.090
3.920
3.940
42,277
-0.11(-2.72%)
Aug 09, 2021
4.140
4.150
4.050
4.050
13,372
-0.08(-1.94%)
Aug 06, 2021
4.200
4.200
4.020
4.130
43,379
-0.07(-1.67%)
Aug 05, 2021
4.060
4.200
4.000
4.200
67,222
+0.12(+2.94%)
Aug 04, 2021
4.070
4.150
4.000
4.080
37,459
-0.01(-0.24%)
Aug 03, 2021
4.150
4.150
4.055
4.090
127,875
+0.03(+0.74%)
Aug 02, 2021
4.040
4.270
4.010
4.060
251,860
+0.08(+2.01%)
Jul 30, 2021
3.840
3.990
3.810
3.980
41,036
+0.14(+3.65%)
Jul 29, 2021
3.780
3.840
3.631
3.840
41,058
+0.17(+4.63%)
Jul 28, 2021
3.830
3.830
3.630
3.670
59,614
-0.01(-0.27%)
Jul 27, 2021
3.630
3.709
3.620
3.680
13,476
-0.02(-0.54%)
Jul 26, 2021
3.720
3.800
3.590
3.700
30,477
+0.02(+0.54%)
Jul 23, 2021
3.722
3.722
3.620
3.680
8,575
+0.00(+0.00%)
Jul 22, 2021
3.690
3.735
3.636
3.680
2,770
+0.01(+0.27%)
Jul 21, 2021
3.650
3.748
3.615
3.670
8,313
+0.02(+0.55%)
Jul 20, 2021
3.640
3.780
3.630
3.650
32,294
-0.01(-0.27%)
Jul 19, 2021
3.620
3.670
3.500
3.660
20,754
+0.16(+4.57%)
Jul 16, 2021
3.540
3.580
3.500
3.500
15,617
-0.05(-1.41%)
Jul 15, 2021
3.620
3.627
3.520
3.550
13,092
-0.09(-2.48%)
Jul 14, 2021
3.650
3.690
3.640
3.640
6,098
-0.06(-1.62%)
Jul 13, 2021
3.860
3.860
3.620
3.700
6,706
+0.04(+1.09%)
Jul 12, 2021
3.630
3.789
3.550
3.660
24,225
+0.02(+0.55%)
Jul 09, 2021
3.530
3.690
3.510
3.640
26,797
+0.11(+3.12%)
Jul 08, 2021
3.510
3.594
3.500
3.530
18,138
-0.01(-0.28%)
Jul 07, 2021
3.650
3.651
3.510
3.540
42,222
-0.13(-3.54%)
Jul 06, 2021
3.720
3.755
3.650
3.670
28,398
-0.02(-0.54%)
Jul 02, 2021
3.690
3.797
3.690
3.690
5,997
-0.03(-0.81%)
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
.