Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Aware Inc
(NQ:
AWRE
)
1.850
+0.030 (+1.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2007
2.377
2.404
2.359
2.390
48,734
+0.05(+1.93%)
May 30, 2007
2.350
2.377
2.345
2.345
10,778
-0.03(-1.33%)
May 29, 2007
2.386
2.395
2.341
2.377
24,201
-0.03(-1.13%)
May 25, 2007
2.359
2.404
2.350
2.404
44,660
+0.08(+3.30%)
May 24, 2007
2.341
2.345
2.309
2.327
36,201
+0.00(+0.00%)
May 23, 2007
2.331
2.331
2.309
2.327
16,837
+0.01(+0.39%)
May 22, 2007
2.336
2.345
2.318
2.318
17,789
-0.02(-0.77%)
May 21, 2007
2.286
2.336
2.286
2.336
40,780
+0.00(+0.19%)
May 18, 2007
2.354
2.413
2.313
2.331
65,663
-0.01(-0.58%)
May 17, 2007
2.354
2.395
2.345
2.345
63,051
+0.02(+0.97%)
May 16, 2007
2.295
2.327
2.259
2.322
79,053
+0.05(+1.98%)
May 15, 2007
2.286
2.327
2.264
2.277
80,832
-0.03(-1.37%)
May 14, 2007
2.476
2.503
2.250
2.309
206,962
-0.21(-8.26%)
May 11, 2007
2.485
2.539
2.417
2.517
88,348
+0.03(+1.27%)
May 10, 2007
2.548
2.575
2.485
2.485
79,814
-0.07(-2.83%)
May 09, 2007
2.575
2.616
2.458
2.557
227,930
-0.04(-1.57%)
May 08, 2007
2.621
2.621
2.553
2.598
104,912
-0.05(-2.04%)
May 07, 2007
2.648
2.657
2.621
2.652
43,396
-0.03(-1.01%)
May 04, 2007
2.711
2.734
2.634
2.679
87,861
-0.09(-3.26%)
May 03, 2007
2.756
2.869
2.756
2.770
54,435
+0.02(+0.82%)
May 02, 2007
2.702
2.765
2.693
2.747
44,726
+0.05(+2.01%)
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
.