Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aware Inc (NQ: AWRE )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.650 4.650 4.550 4.550 3,666 -0.09(-2.03%)
Jan 30, 2018 4.400 4.650 4.300 4.644 18,737 +0.19(+4.37%)
Jan 29, 2018 4.400 4.450 4.350 4.450 25,474 +0.00(+0.00%)
Jan 26, 2018 4.350 4.450 4.282 4.450 13,895 +0.10(+2.30%)
Jan 25, 2018 4.350 4.400 4.300 4.350 7,217 +0.05(+1.16%)
Jan 24, 2018 4.350 4.400 4.300 4.300 24,037 -0.15(-3.37%)
Jan 23, 2018 4.300 4.450 4.250 4.450 17,719 +0.14(+3.19%)
Jan 22, 2018 4.350 4.350 4.310 4.312 1,368 -0.04(-0.86%)
Jan 19, 2018 4.350 4.400 4.300 4.350 9,824 +0.00(+0.00%)
Jan 18, 2018 4.400 4.450 4.300 4.350 24,036 -0.20(-4.40%)
Jan 17, 2018 4.500 4.572 4.500 4.550 2,038 +0.10(+2.25%)
Jan 16, 2018 4.600 4.600 4.250 4.450 32,704 -0.18(-3.97%)
Jan 12, 2018 4.634 4.634 4.634 0 +0.06(+1.24%)
Jan 11, 2018 4.600 4.600 4.600 4.577 9,517 -0.02(-0.50%)
Jan 10, 2018 4.500 4.600 4.500 4.600 7,118 +0.14(+3.25%)
Jan 09, 2018 4.300 4.500 4.300 4.455 39,554 +0.00(+0.11%)
Jan 08, 2018 4.400 4.450 4.395 4.450 31,931 +0.05(+1.14%)
Jan 05, 2018 4.352 4.450 4.350 4.400 6,772 +0.00(+0.00%)
Jan 04, 2018 4.350 4.450 4.300 4.400 16,795 +0.10(+2.33%)
Jan 03, 2018 4.451 4.500 4.250 4.300 62,643 -0.15(-3.37%)
Jan 02, 2018 4.450 4.450 4.450 4.450 25,332 -0.05(-1.11%)
Dec 29, 2017 4.500 4.500 4.500 0 +0.00(+0.00%)
Dec 28, 2017 4.470 4.550 4.450 4.500 29,752 +0.05(+1.12%)
Dec 27, 2017 4.400 4.500 4.400 4.450 69,275 +0.00(+0.00%)
Dec 26, 2017 4.550 4.550 4.413 4.450 30,446 -0.10(-2.20%)
Dec 22, 2017 4.500 4.550 4.400 4.550 7,812 +0.00(+0.00%)
Dec 21, 2017 4.400 4.550 4.400 4.550 27,668 +0.05(+1.11%)
Dec 20, 2017 4.478 4.500 4.450 4.500 4,929 +0.05(+1.12%)
Dec 19, 2017 4.450 4.527 4.400 4.450 15,314 -0.05(-1.11%)
Dec 18, 2017 4.550 4.550 4.450 4.500 6,815 +0.00(+0.00%)
Dec 15, 2017 4.350 4.500 4.350 4.500 14,823 +0.10(+2.27%)
Dec 14, 2017 4.400 4.477 4.350 4.400 19,180 -0.05(-1.12%)
Dec 13, 2017 4.400 4.500 4.400 4.450 14,901 +0.00(+0.00%)
Dec 12, 2017 4.400 4.450 4.400 4.450 26,344 +0.00(+0.00%)
Dec 11, 2017 4.450 4.500 4.450 4.450 24,245 -0.05(-1.11%)
Dec 08, 2017 4.500 4.550 4.450 4.500 9,914 +0.01(+0.22%)
Dec 07, 2017 4.450 4.559 4.450 4.490 10,029 -0.06(-1.27%)
Dec 06, 2017 4.564 4.605 4.500 4.548 4,026 -0.05(-1.13%)
Dec 05, 2017 4.600 4.600 4.500 4.600 10,334 +0.05(+1.10%)
Dec 04, 2017 4.750 4.750 4.400 4.550 39,934 -0.20(-4.21%)
Dec 01, 2017 4.700 4.776 4.700 4.750 10,323 +0.00(+0.00%)
Nov 30, 2017 4.664 4.867 4.664 4.750 23,903 +0.05(+1.06%)
Nov 29, 2017 4.600 4.750 4.600 4.700 21,652 +0.05(+1.08%)
Nov 28, 2017 4.600 4.700 4.600 4.650 13,601 +0.00(+0.00%)
Nov 27, 2017 4.600 4.696 4.596 4.650 16,159 -0.05(-1.06%)
Nov 24, 2017 4.600 4.700 4.600 4.700 2,977 +0.05(+1.08%)
Nov 22, 2017 4.550 4.700 4.500 4.650 11,335 +0.10(+2.20%)
Nov 21, 2017 4.500 4.700 4.500 4.550 24,452 -0.10(-2.15%)
Nov 20, 2017 4.700 4.700 4.650 4.650 9,296 -0.05(-1.06%)
Nov 17, 2017 4.500 4.700 4.500 4.700 14,748 +0.13(+2.84%)
Nov 16, 2017 4.550 4.600 4.400 4.570 15,144 +0.07(+1.56%)
Nov 15, 2017 4.450 4.595 4.450 4.500 21,445 -0.10(-2.17%)
Nov 14, 2017 4.550 4.600 4.550 4.600 10,412 +0.05(+1.10%)
Nov 13, 2017 4.500 4.600 4.500 4.550 12,903 +0.05(+1.11%)
Nov 10, 2017 4.500 4.650 4.450 4.500 22,129 +0.00(+0.00%)
Nov 09, 2017 4.500 4.550 4.500 4.500 15,291 -0.05(-1.10%)
Nov 08, 2017 4.500 4.575 4.500 4.550 22,102 +0.00(+0.00%)
Nov 07, 2017 4.650 4.700 4.550 4.550 18,283 -0.15(-3.19%)
Nov 06, 2017 4.550 4.700 4.550 4.700 13,577 +0.15(+3.30%)
Nov 03, 2017 4.600 4.626 4.501 4.550 20,699 -0.03(-0.55%)
Nov 02, 2017 4.650 4.700 4.500 4.575 40,430 -0.08(-1.61%)
Nov 01, 2017 4.650 4.800 4.650 4.650 14,320 -0.05(-1.06%)
Oct 31, 2017 4.500 4.700 4.500 4.700 13,805 +0.15(+3.30%)
Oct 30, 2017 4.619 4.700 4.550 4.550 25,255 -0.05(-1.09%)
Oct 27, 2017 4.600 4.600 4.510 4.600 36,020 +0.00(+0.00%)
Oct 26, 2017 4.500 4.600 4.500 4.600 10,297 +0.10(+2.22%)
Oct 25, 2017 4.500 4.550 4.500 4.500 23,779 -0.10(-2.17%)
Oct 24, 2017 4.600 4.600 4.500 4.600 11,176 -0.05(-1.08%)
Oct 23, 2017 4.450 4.650 4.450 4.650 13,958 +0.20(+4.49%)
Oct 20, 2017 4.550 4.590 4.450 4.450 7,487 -0.10(-2.20%)
Oct 19, 2017 4.450 4.600 4.450 4.550 23,584 +0.10(+2.25%)
Oct 18, 2017 4.500 4.500 4.450 4.450 25,063 -0.05(-1.11%)
Oct 17, 2017 4.500 4.600 4.500 4.500 20,690 -0.05(-1.10%)
Oct 16, 2017 4.550 4.600 4.550 4.550 6,999 -0.05(-1.09%)
Oct 13, 2017 4.700 4.700 4.450 4.600 36,693 -0.05(-1.08%)
Oct 12, 2017 4.500 4.700 4.450 4.650 12,246 +0.10(+2.20%)
Oct 11, 2017 4.550 4.650 4.550 4.550 18,714 +0.00(+0.00%)
Oct 10, 2017 4.600 4.750 4.550 4.550 48,537 -0.03(-0.55%)
Oct 09, 2017 4.550 4.600 4.550 4.575 53,909 -0.02(-0.54%)
Oct 06, 2017 4.650 4.650 4.550 4.600 152,644 -0.05(-1.08%)
Oct 05, 2017 4.600 4.700 4.600 4.650 10,873 +0.00(+0.00%)
Oct 04, 2017 4.650 4.700 4.600 4.650 9,618 -0.05(-1.06%)
Oct 03, 2017 4.700 4.750 4.650 4.700 7,326 +0.05(+1.08%)
Oct 02, 2017 4.600 4.700 4.600 4.650 15,778 +0.00(+0.00%)
Sep 29, 2017 4.650 4.700 4.600 4.650 13,319 +0.00(+0.00%)
Sep 28, 2017 4.650 4.700 4.550 4.650 14,769 +0.00(+0.00%)
Sep 27, 2017 4.650 4.700 4.650 4.650 11,518 +0.00(+0.00%)
Sep 26, 2017 4.650 4.700 4.650 4.650 11,042 -0.05(-1.06%)
Sep 25, 2017 4.700 4.750 4.700 4.700 10,708 +0.00(+0.00%)
Sep 22, 2017 4.650 4.750 4.616 4.700 11,960 +0.10(+2.17%)
Sep 21, 2017 4.700 4.700 4.550 4.600 11,135 -0.05(-1.08%)
Sep 20, 2017 4.750 4.750 4.650 4.650 7,122 -0.15(-3.12%)
Sep 19, 2017 4.750 4.875 4.750 4.800 6,997 +0.00(+0.00%)
Sep 18, 2017 4.900 5.000 4.790 4.800 14,762 -0.10(-2.04%)
Sep 15, 2017 4.800 4.900 4.800 4.900 30,180 +0.05(+1.03%)
Sep 14, 2017 4.850 4.975 4.850 4.850 4,742 +0.00(+0.00%)
Sep 13, 2017 4.750 4.976 4.750 4.850 11,106 +0.05(+1.04%)
Sep 12, 2017 5.000 5.039 4.800 4.800 10,060 -0.20(-4.00%)
Sep 11, 2017 5.000 5.050 4.950 5.000 8,687 +0.00(+0.00%)
Sep 08, 2017 4.900 5.000 4.900 5.000 14,894 +0.10(+2.04%)
Sep 07, 2017 4.850 4.950 4.720 4.900 18,092 +0.00(+0.00%)
Sep 06, 2017 5.000 5.000 4.900 4.900 9,575 -0.05(-1.01%)
Sep 05, 2017 5.050 5.050 4.900 4.950 13,665 -0.10(-1.98%)
Sep 01, 2017 4.900 5.050 4.850 5.050 4,562 +0.10(+2.02%)
Aug 31, 2017 4.950 5.100 4.950 4.950 11,367 -0.15(-2.94%)
Aug 30, 2017 5.150 5.150 5.000 5.100 59,900 +0.00(+0.00%)
Aug 29, 2017 5.100 5.200 5.000 5.100 25,244 +0.05(+0.99%)
Aug 28, 2017 5.000 5.200 4.900 5.050 21,769 -0.05(-0.98%)
Aug 25, 2017 5.100 5.100 4.950 5.100 17,551 +0.05(+0.99%)
Aug 24, 2017 4.900 5.050 4.900 5.050 19,018 +0.15(+3.06%)
Aug 23, 2017 4.800 4.950 4.650 4.900 21,025 -0.05(-1.01%)
Aug 22, 2017 4.700 4.950 4.700 4.950 17,891 +0.20(+4.21%)
Aug 21, 2017 4.850 4.850 4.700 4.750 15,328 -0.15(-3.06%)
Aug 18, 2017 4.750 4.900 4.700 4.900 15,564 +0.10(+2.08%)
Aug 17, 2017 4.750 4.800 4.700 4.800 17,017 +0.05(+1.05%)
Aug 16, 2017 4.668 4.750 4.650 4.750 9,377 +0.10(+2.15%)
Aug 15, 2017 4.650 4.750 4.600 4.650 14,717 +0.00(+0.00%)
Aug 14, 2017 4.600 4.750 4.600 4.650 14,455 +0.05(+1.09%)
Aug 11, 2017 4.600 4.750 4.600 4.600 54,804 +0.00(+0.00%)
Aug 10, 2017 4.650 4.700 4.600 4.600 25,160 -0.05(-1.08%)
Aug 09, 2017 4.600 4.750 4.600 4.650 9,958 +0.00(+0.00%)
Aug 08, 2017 4.650 4.705 4.500 4.650 32,810 -0.05(-1.06%)
Aug 07, 2017 4.650 4.750 4.600 4.700 49,744 +0.05(+1.08%)
Aug 04, 2017 4.750 4.650 4.650 11,620 -0.05(-1.06%)
Aug 03, 2017 4.650 4.750 4.650 4.700 23,345 +0.05(+1.08%)
Aug 02, 2017 4.800 4.800 4.650 4.650 13,927 -0.15(-3.12%)
Aug 01, 2017 4.700 4.800 4.596 4.800 20,292 +0.15(+3.23%)
Jul 31, 2017 4.700 4.700 4.500 4.650 54,785 -0.05(-1.06%)
Jul 28, 2017 4.750 4.800 4.650 4.700 11,227 +0.00(+0.00%)
Jul 27, 2017 4.700 4.700 4.501 4.700 24,734 +0.05(+1.08%)
Jul 26, 2017 4.750 4.755 4.550 4.650 78,778 -0.15(-3.12%)
Jul 25, 2017 4.800 4.858 4.754 4.800 19,792 +0.00(+0.00%)
Jul 24, 2017 4.800 4.850 4.800 4.800 8,767 -0.05(-1.03%)
Jul 21, 2017 4.950 4.950 4.800 4.850 18,798 -0.10(-2.02%)
Jul 20, 2017 4.950 5.000 4.900 4.950 9,533 +0.05(+1.02%)
Jul 19, 2017 4.900 5.000 4.900 4.900 13,372 +0.00(+0.00%)
Jul 18, 2017 5.000 5.049 4.900 4.900 9,890 -0.10(-2.00%)
Jul 17, 2017 5.050 5.050 4.950 5.000 4,642 +0.05(+1.01%)
Jul 14, 2017 5.050 5.050 4.950 4.950 25,986 -0.05(-1.00%)
Jul 13, 2017 5.100 5.100 5.000 5.000 34,127 -0.10(-1.96%)
Jul 12, 2017 5.050 5.100 5.037 5.100 12,362 +0.10(+2.00%)
Jul 11, 2017 5.150 5.150 5.005 5.000 19,871 -0.10(-1.96%)
Jul 10, 2017 5.100 5.250 5.092 5.100 15,101 +0.00(+0.00%)
Jul 07, 2017 5.100 5.100 5.050 5.100 7,836 +0.02(+0.49%)
Jul 06, 2017 5.100 5.100 5.050 5.075 9,496 -0.02(-0.49%)
Jul 05, 2017 5.200 5.200 5.100 5.100 15,508 -0.03(-0.49%)
Jul 03, 2017 5.150 5.300 5.100 5.125 10,719 -0.03(-0.49%)
Jun 30, 2017 5.150 5.200 5.150 5.150 19,227 -0.05(-0.96%)
Jun 29, 2017 5.250 5.350 5.100 5.200 23,920 +0.00(+0.00%)
Jun 28, 2017 5.303 5.350 5.200 5.200 32,280 -0.15(-2.80%)
Jun 27, 2017 5.350 5.400 5.250 5.350 55,938 +0.05(+0.94%)
Jun 26, 2017 5.250 5.300 5.200 5.300 55,819 +0.15(+2.91%)
Jun 23, 2017 5.000 5.200 4.950 5.150 132,284 +0.40(+8.42%)
Jun 22, 2017 4.800 4.800 4.750 4.750 20,218 -0.05(-1.04%)
Jun 21, 2017 4.893 4.893 4.800 4.800 4,511 -0.05(-1.03%)
Jun 20, 2017 4.900 4.900 4.800 4.850 5,008 +0.05(+1.04%)
Jun 19, 2017 4.850 5.050 4.800 4.800 23,127 -0.25(-4.95%)
Jun 16, 2017 4.900 5.150 4.850 5.050 26,684 +0.10(+2.02%)
Jun 15, 2017 4.900 5.000 4.850 4.950 7,045 -0.10(-1.98%)
Jun 14, 2017 5.000 5.126 4.950 5.050 12,596 +0.00(+0.00%)
Jun 13, 2017 4.950 5.100 4.950 5.050 14,566 +0.05(+1.00%)
Jun 12, 2017 4.900 5.050 4.850 5.000 49,794 +0.10(+2.04%)
Jun 09, 2017 4.800 4.900 4.800 4.900 14,946 +0.20(+4.26%)
Jun 08, 2017 4.700 4.850 4.700 4.700 11,592 +0.00(+0.00%)
Jun 07, 2017 4.750 4.800 4.650 4.700 14,191 -0.05(-1.05%)
Jun 06, 2017 4.800 4.850 4.650 4.750 15,905 +0.00(+0.00%)
Jun 05, 2017 4.700 4.808 4.650 4.750 32,531 +0.00(+0.00%)
Jun 02, 2017 4.800 4.950 4.750 4.750 16,270 -0.10(-2.06%)
Jun 01, 2017 4.850 4.900 4.800 4.850 15,105 +0.05(+1.04%)
May 31, 2017 4.800 4.900 4.750 4.800 17,455 +0.00(+0.00%)
May 30, 2017 4.750 4.900 4.750 4.800 12,275 +0.00(+0.00%)
May 26, 2017 4.750 4.800 4.700 4.800 13,413 +0.00(+0.00%)
May 25, 2017 4.744 4.800 4.700 4.800 12,011 +0.15(+3.23%)
May 24, 2017 4.600 4.750 4.550 4.650 99,154 +0.00(+0.00%)
May 23, 2017 4.700 4.824 4.550 4.650 39,190 -0.05(-1.06%)
May 22, 2017 4.700 4.800 4.700 4.700 25,726 -0.05(-1.05%)
May 19, 2017 4.700 4.750 4.700 4.750 19,386 +0.10(+2.15%)
May 18, 2017 4.650 4.800 4.650 4.650 21,125 +0.05(+1.09%)
May 17, 2017 4.650 4.850 4.600 4.600 27,637 -0.15(-3.16%)
May 16, 2017 4.689 4.850 4.608 4.750 48,641 +0.05(+1.06%)
May 15, 2017 4.700 4.800 4.600 4.700 103,007 +0.00(+0.00%)
May 12, 2017 4.700 4.750 4.700 4.700 20,082 +0.05(+1.08%)
May 11, 2017 4.700 4.750 4.500 4.650 61,653 -0.05(-1.06%)
May 10, 2017 4.750 4.750 4.700 4.700 16,178 +0.00(+0.00%)
May 09, 2017 4.800 4.800 4.700 4.700 21,965 -0.05(-1.05%)
May 08, 2017 4.800 4.800 4.700 4.750 23,221 +0.03(+0.53%)
May 05, 2017 4.550 4.751 4.550 4.725 44,676 +0.22(+5.00%)
May 04, 2017 4.600 4.800 4.450 4.500 55,754 -0.15(-3.23%)
May 03, 2017 4.650 4.750 4.600 4.650 15,510 +0.00(+0.00%)
May 02, 2017 4.750 4.750 4.650 4.650 8,780 -0.15(-3.12%)
May 01, 2017 4.716 4.850 4.716 4.800 12,834 +0.00(+0.00%)
Apr 28, 2017 4.800 4.800 4.700 4.800 15,326 +0.10(+2.13%)
Apr 27, 2017 4.700 4.750 4.650 4.700 25,862 +0.00(+0.00%)
Apr 26, 2017 4.700 4.750 4.650 4.700 20,081 +0.00(+0.00%)
Apr 25, 2017 4.700 4.750 4.647 4.700 7,092 +0.00(+0.00%)
Apr 24, 2017 4.621 4.700 4.600 4.700 20,280 +0.05(+1.08%)
Apr 21, 2017 4.650 4.700 4.600 4.650 14,408 +0.00(+0.00%)
Apr 20, 2017 4.650 4.700 4.650 4.650 14,652 +0.00(+0.00%)
Apr 19, 2017 4.624 4.700 4.600 4.650 11,715 +0.05(+1.09%)
Apr 18, 2017 4.600 4.700 4.600 4.600 19,132 -0.05(-1.08%)
Apr 17, 2017 4.750 4.750 4.650 4.650 17,381 -0.05(-1.06%)
Apr 13, 2017 4.600 4.700 4.600 4.700 20,749 +0.05(+1.08%)
Apr 12, 2017 4.600 4.700 4.600 4.650 13,413 +0.05(+1.09%)
Apr 11, 2017 4.600 4.650 4.600 4.600 11,165 +0.00(+0.00%)
Apr 10, 2017 4.650 4.700 4.600 4.600 46,247 -0.10(-2.13%)
Apr 07, 2017 4.650 4.700 4.650 4.700 9,240 +0.00(+0.00%)
Apr 06, 2017 4.650 4.700 4.600 4.700 16,439 +0.05(+1.08%)
Apr 05, 2017 4.650 4.700 4.650 4.650 20,302 +0.00(+0.00%)
Apr 04, 2017 4.600 4.700 4.600 4.650 17,651 +0.00(+0.00%)
Apr 03, 2017 4.750 4.751 4.650 4.650 15,019 -0.05(-1.06%)
Mar 31, 2017 4.700 4.750 4.700 4.700 9,237 -0.05(-1.05%)
Mar 30, 2017 4.650 4.750 4.600 4.750 11,671 +0.08(+1.60%)
Mar 29, 2017 4.650 4.700 4.650 4.675 34,101 -0.03(-0.53%)
Mar 28, 2017 4.700 4.750 4.650 4.700 16,707 +0.00(+0.00%)
Mar 27, 2017 4.650 4.700 4.600 4.700 52,978 +0.00(+0.00%)
Mar 24, 2017 4.700 4.700 4.610 4.700 11,452 +0.00(+0.00%)
Mar 23, 2017 4.600 4.700 4.600 4.700 9,189 +0.05(+1.08%)
Mar 22, 2017 4.700 4.750 4.600 4.650 18,689 +0.00(+0.00%)
Mar 21, 2017 4.800 4.800 4.650 4.650 13,067 -0.15(-3.12%)
Mar 20, 2017 4.750 4.950 4.750 4.800 17,022 +0.00(+0.00%)
Mar 17, 2017 4.800 5.000 4.790 4.800 51,951 -0.05(-1.03%)
Mar 16, 2017 4.800 4.950 4.800 4.850 36,567 +0.00(+0.00%)
Mar 15, 2017 4.700 4.900 4.700 4.850 30,909 +0.10(+2.11%)
Mar 14, 2017 4.750 4.950 4.600 4.750 31,862 -0.05(-1.04%)
Mar 13, 2017 4.850 4.950 4.700 4.800 33,944 +0.00(+0.00%)
Mar 10, 2017 4.650 4.925 4.600 4.800 86,911 +0.05(+1.05%)
Mar 09, 2017 4.850 4.850 4.664 4.750 34,741 -0.10(-2.06%)
Mar 08, 2017 4.850 4.942 4.750 4.850 46,815 +0.05(+1.04%)
Mar 07, 2017 4.650 4.950 4.650 4.800 56,846 +0.10(+2.13%)
Mar 06, 2017 4.750 4.850 4.500 4.700 55,516 -0.15(-3.09%)
Mar 03, 2017 4.750 4.950 4.715 4.850 61,950 +0.05(+1.04%)
Mar 02, 2017 4.750 4.900 4.700 4.800 75,930 +0.00(+0.00%)
Mar 01, 2017 4.950 5.000 4.700 4.800 169,846 -0.10(-2.04%)
Feb 28, 2017 4.900 4.950 4.850 4.900 77,566 -0.05(-1.01%)
Feb 27, 2017 4.950 5.100 4.901 4.950 52,198 +0.00(+0.00%)
Feb 24, 2017 4.900 5.050 4.900 4.950 57,425 +0.05(+1.02%)
Feb 23, 2017 4.950 5.050 4.900 4.900 55,717 +0.00(+0.00%)
Feb 22, 2017 5.000 5.100 4.900 4.900 89,316 +0.00(+0.00%)
Feb 21, 2017 5.200 5.200 4.875 4.900 151,647 -0.30(-5.77%)
Feb 17, 2017 5.200 5.200 5.200 0 +0.15(+2.97%)
Feb 16, 2017 5.050 5.150 4.975 5.050 64,274 +0.05(+1.00%)
Feb 15, 2017 5.050 5.200 5.000 5.000 52,527 -0.10(-1.96%)
Feb 14, 2017 5.000 5.200 4.800 5.100 92,356 +0.10(+2.00%)
Feb 13, 2017 5.200 5.200 4.950 5.000 47,363 -0.10(-1.96%)
Feb 10, 2017 4.900 5.200 4.850 5.100 62,667 +0.15(+3.03%)
Feb 09, 2017 4.850 5.050 4.800 4.950 76,086 -0.10(-1.98%)
Feb 08, 2017 5.325 5.500 4.413 5.050 232,563 -0.60(-10.62%)
Feb 07, 2017 6.250 6.250 5.500 5.650 216,252 -0.50(-8.13%)
Feb 06, 2017 6.250 6.350 6.150 6.150 30,948 -0.10(-1.60%)
Feb 03, 2017 6.200 6.250 6.150 6.250 33,719 +0.05(+0.81%)
Feb 02, 2017 6.100 6.500 6.050 6.200 184,624 +0.05(+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.