Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aware Inc
(NQ:
AWRE
)
1.900
-0.010 (-0.52%)
Streaming Delayed Price
Updated: 9:44 AM EDT, Jul 9, 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 (%)
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%)
Jun 03, 2024
1.840
1.880
1.770
1.840
32,410
+0.02(+1.10%)
May 31, 2024
1.829
1.850
1.800
1.820
16,622
+0.00(+0.00%)
May 30, 2024
1.840
1.860
1.790
1.820
24,595
-0.02(-1.09%)
May 29, 2024
1.880
1.900
1.830
1.840
15,802
-0.03(-1.87%)
May 28, 2024
1.860
1.890
1.850
1.875
50,902
+0.03(+1.90%)
May 24, 2024
1.900
1.930
1.820
1.840
52,958
-0.01(-0.54%)
May 23, 2024
1.860
1.910
1.850
1.850
52,393
-0.01(-0.54%)
May 22, 2024
1.880
1.930
1.840
1.860
68,846
+0.00(+0.00%)
May 21, 2024
1.870
1.890
1.824
1.860
52,735
+0.02(+1.09%)
May 20, 2024
1.870
1.870
1.820
1.840
40,210
+0.00(+0.00%)
May 17, 2024
1.870
1.880
1.820
1.840
34,793
+0.03(+1.66%)
May 16, 2024
1.890
1.900
1.810
1.810
89,778
-0.08(-4.23%)
May 15, 2024
1.830
1.920
1.830
1.890
39,881
+0.06(+3.28%)
May 14, 2024
1.980
1.980
1.780
1.830
85,301
-0.11(-5.67%)
May 13, 2024
2.070
2.070
1.940
1.940
66,478
-0.10(-4.90%)
May 10, 2024
2.150
2.150
2.010
2.040
28,949
-0.11(-5.12%)
May 09, 2024
2.150
2.200
2.100
2.150
38,975
+0.03(+1.42%)
May 08, 2024
2.130
2.190
2.000
2.120
49,791
+0.01(+0.47%)
May 07, 2024
2.010
2.160
2.010
2.110
80,375
+0.15(+7.65%)
May 06, 2024
1.880
2.030
1.880
1.960
85,773
+0.13(+7.10%)
May 03, 2024
1.970
1.970
1.740
1.830
115,037
-0.24(-11.59%)
May 02, 2024
2.100
2.177
2.010
2.070
96,344
-0.03(-1.43%)
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
.