Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aware Inc
(NQ:
AWRE
)
2.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024
2.290
2.340
2.210
2.240
53,125
-0.07(-3.03%)
Aug 21, 2024
2.300
2.380
2.287
2.310
84,344
+0.07(+3.12%)
Aug 20, 2024
2.480
2.487
2.240
2.240
92,359
-0.27(-10.76%)
Aug 19, 2024
2.600
2.628
2.410
2.510
98,204
-0.12(-4.56%)
Aug 16, 2024
2.550
2.680
2.472
2.630
89,913
-0.01(-0.38%)
Aug 15, 2024
2.630
2.650
2.440
2.640
56,229
+0.00(+0.00%)
Aug 14, 2024
2.540
2.660
2.520
2.640
50,762
+0.03(+1.15%)
Aug 13, 2024
2.840
2.840
2.580
2.610
69,072
-0.19(-6.79%)
Aug 12, 2024
2.790
2.970
2.720
2.800
124,751
+0.11(+4.09%)
Aug 09, 2024
2.200
2.750
2.180
2.690
392,148
+0.57(+26.89%)
Aug 08, 2024
2.120
2.120
2.050
2.120
52,450
+0.05(+2.42%)
Aug 07, 2024
2.090
2.149
2.070
2.070
34,958
-0.01(-0.48%)
Aug 06, 2024
2.080
2.180
2.000
2.080
80,258
+0.12(+6.12%)
Aug 05, 2024
1.910
2.060
1.863
1.960
49,120
-0.07(-3.45%)
Aug 02, 2024
2.090
2.090
2.010
2.030
25,344
-0.06(-2.87%)
Aug 01, 2024
2.090
2.120
2.000
2.090
59,422
+0.00(+0.00%)
Jul 31, 2024
2.150
2.190
2.050
2.090
61,962
+0.04(+1.95%)
Jul 30, 2024
2.050
2.250
1.996
2.050
194,575
+0.05(+2.50%)
Jul 29, 2024
1.950
2.090
1.950
2.000
99,961
+0.03(+1.52%)
Jul 26, 2024
1.940
2.000
1.930
1.970
16,834
+0.05(+2.60%)
Jul 25, 2024
1.960
1.970
1.890
1.920
15,607
-0.02(-1.03%)
Jul 24, 2024
1.980
1.980
1.940
1.940
9,742
-0.02(-1.02%)
Jul 23, 2024
1.960
1.960
1.950
1.960
15,101
-0.02(-1.01%)
Jul 22, 2024
2.010
2.036
1.955
1.980
16,306
+0.02(+1.02%)
Jul 19, 2024
2.050
2.080
1.960
1.960
30,036
-0.01(-0.51%)
Jul 18, 2024
1.960
2.000
1.950
1.970
22,671
-0.03(-1.50%)
Jul 17, 2024
2.050
2.050
1.960
2.000
63,085
-0.01(-0.50%)
Jul 16, 2024
1.920
2.080
1.920
2.010
54,055
+0.11(+5.79%)
Jul 15, 2024
1.900
1.980
1.860
1.900
94,463
+0.01(+0.53%)
Jul 12, 2024
1.860
1.920
1.860
1.890
3,992
+0.01(+0.53%)
Jul 11, 2024
1.890
1.915
1.855
1.880
23,152
+0.01(+0.53%)
Jul 10, 2024
1.920
1.920
1.870
1.870
8,687
-0.01(-0.53%)
Jul 09, 2024
1.940
1.940
1.880
1.880
73,477
-0.03(-1.57%)
Jul 08, 2024
1.990
1.990
1.910
1.910
15,503
-0.06(-3.05%)
Jul 05, 2024
1.950
1.976
1.910
1.970
10,500
+0.03(+1.55%)
Jul 03, 2024
1.900
1.980
1.900
1.940
1,120
+0.02(+1.04%)
Jul 02, 2024
1.920
1.945
1.920
1.920
8,190
-0.01(-0.52%)
Jul 01, 2024
1.960
1.960
1.900
1.930
2,228
-0.04(-2.03%)
Jun 28, 2024
2.010
2.070
1.970
1.970
8,988
+0.00(+0.00%)
Jun 27, 2024
2.000
2.002
1.970
1.970
4,309
+0.00(+0.00%)
Jun 26, 2024
1.960
2.020
1.900
1.970
15,096
+0.01(+0.51%)
Jun 25, 2024
2.010
2.020
1.960
1.960
21,083
-0.04(-2.00%)
Jun 24, 2024
2.030
2.060
2.000
2.000
34,130
-0.06(-2.91%)
Jun 21, 2024
1.850
2.060
1.850
2.060
74,560
+0.21(+11.35%)
Jun 20, 2024
1.820
1.895
1.820
1.850
18,225
+0.02(+1.09%)
Jun 18, 2024
1.850
1.880
1.820
1.830
23,120
-0.03(-1.61%)
Jun 17, 2024
1.770
1.890
1.760
1.860
53,283
+0.09(+4.79%)
Jun 14, 2024
1.810
1.831
1.764
1.775
20,107
-0.05(-2.47%)
Jun 13, 2024
1.820
1.835
1.810
1.820
9,697
-0.03(-1.62%)
Jun 12, 2024
1.870
1.900
1.790
1.850
22,391
-0.02(-1.07%)
Jun 11, 2024
1.880
1.890
1.800
1.870
26,991
+0.04(+2.19%)
Jun 10, 2024
1.820
1.850
1.784
1.830
17,151
-0.02(-1.08%)
Jun 07, 2024
1.870
1.870
1.810
1.850
28,975
+0.03(+1.65%)
Jun 06, 2024
1.850
1.850
1.800
1.820
14,931
-0.01(-0.55%)
Jun 05, 2024
1.750
1.840
1.750
1.830
21,590
+0.06(+3.39%)
Jun 04, 2024
1.810
1.810
1.760
1.770
35,874
-0.07(-3.80%)
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
.