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 29, 2023
1.350
1.380
1.350
1.380
5,033
+0.00(+0.00%)
Sep 28, 2023
1.370
1.410
1.370
1.380
8,803
+0.01(+0.73%)
Sep 27, 2023
1.420
1.460
1.350
1.370
38,637
-0.08(-5.52%)
Sep 26, 2023
1.480
1.480
1.430
1.450
11,086
-0.03(-2.03%)
Sep 25, 2023
1.460
1.520
1.470
1.480
3,801
-0.02(-1.33%)
Sep 22, 2023
1.470
1.510
1.455
1.500
23,711
+0.07(+4.90%)
Sep 21, 2023
1.450
1.459
1.400
1.430
20,041
+0.00(+0.00%)
Sep 20, 2023
1.510
1.530
1.430
1.430
3,317
-0.11(-7.14%)
Sep 19, 2023
1.520
1.570
1.500
1.540
17,956
-0.02(-1.28%)
Sep 18, 2023
1.570
1.570
1.510
1.560
3,303
+0.00(+0.00%)
Sep 15, 2023
1.450
1.560
1.430
1.560
51,480
+0.10(+6.85%)
Sep 14, 2023
1.440
1.480
1.440
1.460
8,495
+0.05(+3.55%)
Sep 13, 2023
1.410
1.540
1.410
1.410
25,460
-0.03(-2.08%)
Sep 12, 2023
1.470
1.500
1.440
1.440
9,170
+0.02(+1.41%)
Sep 11, 2023
1.450
1.520
1.420
1.420
33,201
-0.05(-3.40%)
Sep 08, 2023
1.470
1.520
1.410
1.470
47,836
-0.03(-2.00%)
Sep 07, 2023
1.430
1.550
1.430
1.500
76,733
+0.06(+4.17%)
Sep 06, 2023
1.410
1.470
1.410
1.440
21,772
+0.00(+0.00%)
Sep 05, 2023
1.470
1.520
1.440
1.440
31,721
-0.02(-1.37%)
Sep 01, 2023
1.500
1.531
1.460
1.460
4,490
-0.01(-0.68%)
Aug 31, 2023
1.450
1.540
1.450
1.470
6,846
+0.01(+0.68%)
Aug 30, 2023
1.530
1.570
1.460
1.460
23,189
-0.05(-3.31%)
Aug 29, 2023
1.580
1.580
1.510
1.510
3,908
+0.01(+0.67%)
Aug 28, 2023
1.550
1.550
1.492
1.500
8,397
+0.03(+2.03%)
Aug 25, 2023
1.500
1.500
1.470
1.470
11,787
-0.04(-2.64%)
Aug 24, 2023
1.511
1.511
1.450
1.510
15,253
-0.02(-1.31%)
Aug 23, 2023
1.540
1.588
1.510
1.530
8,157
+0.02(+1.32%)
Aug 22, 2023
1.550
1.550
1.490
1.510
777
+0.02(+1.34%)
Aug 21, 2023
1.520
1.520
1.490
1.490
8,696
+0.01(+0.68%)
Aug 18, 2023
1.500
1.570
1.480
1.480
28,794
-0.01(-0.67%)
Aug 17, 2023
1.540
1.540
1.481
1.490
18,111
+0.00(+0.00%)
Aug 16, 2023
1.480
1.539
1.480
1.490
7,179
-0.05(-3.25%)
Aug 15, 2023
1.520
1.540
1.520
1.540
10,028
+0.04(+2.67%)
Aug 14, 2023
1.510
1.530
1.482
1.500
22,373
-0.03(-1.96%)
Aug 11, 2023
1.570
1.580
1.500
1.530
18,407
-0.05(-3.16%)
Aug 10, 2023
1.600
1.601
1.570
1.580
18,399
-0.02(-1.25%)
Aug 09, 2023
1.610
1.624
1.600
1.600
4,420
-0.04(-2.44%)
Aug 08, 2023
1.610
1.670
1.610
1.640
23,383
-0.01(-0.61%)
Aug 07, 2023
1.660
1.670
1.620
1.650
39,389
-0.02(-1.20%)
Aug 04, 2023
1.670
1.670
1.630
1.670
59,253
+0.03(+1.83%)
Aug 03, 2023
1.630
1.660
1.630
1.640
42,339
-0.01(-0.61%)
Aug 02, 2023
1.700
1.720
1.580
1.650
127,106
-0.09(-5.17%)
Aug 01, 2023
1.750
1.750
1.677
1.740
28,001
+0.02(+1.16%)
Jul 31, 2023
1.740
1.764
1.690
1.720
45,709
+0.03(+1.78%)
Jul 28, 2023
1.650
1.800
1.620
1.690
185,377
+0.05(+3.05%)
Jul 27, 2023
1.520
1.640
1.480
1.640
152,364
+0.13(+8.61%)
Jul 26, 2023
1.480
1.550
1.480
1.510
40,440
+0.01(+0.67%)
Jul 25, 2023
1.560
1.560
1.480
1.500
22,792
-0.05(-3.23%)
Jul 24, 2023
1.590
1.590
1.550
1.550
13,094
-0.02(-1.59%)
Jul 21, 2023
1.550
1.580
1.550
1.575
11,331
+0.00(+0.32%)
Jul 20, 2023
1.560
1.570
1.530
1.570
27,333
+0.00(+0.00%)
Jul 19, 2023
1.555
1.591
1.530
1.570
29,285
+0.00(+0.00%)
Jul 18, 2023
1.580
1.600
1.520
1.570
15,435
+0.00(+0.00%)
Jul 17, 2023
1.600
1.604
1.570
1.570
9,105
-0.03(-1.88%)
Jul 14, 2023
1.650
1.650
1.600
1.600
4,649
-0.03(-1.84%)
Jul 13, 2023
1.629
1.630
1.582
1.630
45,247
+0.02(+1.24%)
Jul 12, 2023
1.560
1.649
1.560
1.610
69,734
+0.04(+2.55%)
Jul 11, 2023
1.560
1.590
1.540
1.570
33,127
-0.01(-0.63%)
Jul 10, 2023
1.590
1.600
1.575
1.580
17,340
-0.01(-0.63%)
Jul 07, 2023
1.520
1.600
1.510
1.590
17,558
+0.08(+5.30%)
Jul 06, 2023
1.570
1.570
1.510
1.510
32,727
-0.04(-2.58%)
Jul 05, 2023
1.590
1.596
1.550
1.550
16,632
-0.05(-3.13%)
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
.