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 (%)
Dec 31, 2021 3.200 3.210 3.150 3.150 20,221 -0.04(-1.23%)
Dec 30, 2021 3.159 3.300 3.154 3.189 19,171 -0.01(-0.33%)
Dec 29, 2021 3.240 3.350 3.200 3.200 13,515 +0.03(+0.95%)
Dec 28, 2021 3.180 3.225 3.170 3.170 10,868 -0.03(-0.94%)
Dec 27, 2021 3.150 3.309 3.150 3.200 98,334 +0.02(+0.63%)
Dec 23, 2021 3.190 3.240 3.180 3.180 2,377 +0.00(+0.00%)
Dec 22, 2021 3.190 3.346 3.170 3.180 43,230 +0.02(+0.63%)
Dec 21, 2021 3.110 3.270 3.110 3.160 36,748 +0.04(+1.28%)
Dec 20, 2021 3.300 3.320 3.110 3.120 10,696 -0.23(-6.87%)
Dec 17, 2021 3.340 3.430 3.280 3.350 70,933 +0.01(+0.30%)
Dec 16, 2021 3.380 3.520 3.300 3.340 59,347 -0.05(-1.47%)
Dec 15, 2021 3.380 3.390 3.300 3.390 20,409 +0.04(+1.19%)
Dec 14, 2021 3.400 3.478 3.350 3.350 13,360 -0.03(-0.89%)
Dec 13, 2021 3.390 3.550 3.205 3.380 30,692 -0.06(-1.74%)
Dec 10, 2021 3.440 3.550 3.330 3.440 53,560 +0.00(+0.00%)
Dec 09, 2021 3.100 3.470 3.100 3.440 247,169 +0.40(+13.34%)
Dec 08, 2021 2.979 3.050 2.970 3.035 74,673 +0.06(+1.85%)
Dec 07, 2021 2.910 3.010 2.910 2.980 74,947 +0.07(+2.41%)
Dec 06, 2021 2.900 2.920 2.850 2.910 40,082 +0.02(+0.69%)
Dec 03, 2021 2.902 2.902 2.870 2.890 40,161 -0.03(-1.03%)
Dec 02, 2021 2.950 2.960 2.900 2.920 23,653 -0.05(-1.68%)
Dec 01, 2021 3.000 3.020 2.970 2.970 40,284 -0.03(-1.00%)
Nov 30, 2021 2.930 3.000 2.930 3.000 43,354 +0.05(+1.69%)
Nov 29, 2021 3.000 3.030 2.950 2.950 33,156 -0.06(-1.99%)
Nov 26, 2021 3.030 3.040 2.980 3.010 3,325 -0.05(-1.63%)
Nov 24, 2021 2.990 3.060 2.990 3.060 37,982 +0.06(+2.00%)
Nov 23, 2021 3.050 3.050 2.990 3.000 11,146 -0.03(-0.99%)
Nov 22, 2021 3.050 3.190 3.000 3.030 101,371 -0.01(-0.33%)
Nov 19, 2021 3.050 3.090 3.030 3.040 33,297 -0.03(-0.98%)
Nov 18, 2021 3.090 3.091 3.070 3.070 45,564 -0.03(-0.97%)
Nov 17, 2021 3.110 3.120 3.100 3.100 25,682 -0.04(-1.27%)
Nov 16, 2021 3.150 3.160 3.140 3.140 68,300 -0.04(-1.26%)
Nov 15, 2021 3.230 3.230 3.150 3.180 19,509 -0.07(-2.15%)
Nov 12, 2021 3.280 3.300 3.230 3.250 26,579 -0.04(-1.22%)
Nov 11, 2021 3.260 3.330 3.250 3.290 30,989 +0.04(+1.23%)
Nov 10, 2021 3.380 3.250 52,172 -0.12(-3.56%)
Nov 09, 2021 3.450 3.450 3.260 3.370 21,359 +0.02(+0.60%)
Nov 08, 2021 3.400 3.440 3.310 3.350 26,898 -0.09(-2.62%)
Nov 05, 2021 3.500 3.540 3.430 3.440 30,050 -0.06(-1.71%)
Nov 04, 2021 3.450 3.560 3.440 3.500 383,746 +0.04(+1.16%)
Nov 03, 2021 3.500 3.516 3.400 3.460 72,455 -0.07(-1.98%)
Nov 02, 2021 3.520 3.545 3.400 3.530 109,597 +0.00(+0.00%)
Nov 01, 2021 3.550 3.630 3.460 3.530 30,824 +0.01(+0.28%)
Oct 29, 2021 3.520 3.590 3.505 3.520 19,833 -0.03(-0.85%)
Oct 28, 2021 3.610 3.610 3.520 3.550 51,383 -0.03(-0.84%)
Oct 27, 2021 3.820 3.950 3.580 3.580 102,674 -0.22(-5.79%)
Oct 26, 2021 3.750 3.800 23,879 +0.05(+1.33%)
Oct 25, 2021 3.850 3.850 3.750 3.750 16,003 -0.10(-2.63%)
Oct 22, 2021 3.950 3.990 3.851 3.851 11,172 -0.16(-3.96%)
Oct 21, 2021 4.060 4.100 4.000 4.010 3,729 +0.02(+0.50%)
Oct 20, 2021 3.871 4.053 3.871 3.990 16,194 +0.01(+0.25%)
Oct 19, 2021 3.870 4.055 3.870 3.980 31,670 +0.11(+2.84%)
Oct 18, 2021 3.900 3.960 3.840 3.870 56,762 -0.11(-2.76%)
Oct 15, 2021 4.037 4.050 3.930 3.980 21,844 -0.08(-1.97%)
Oct 14, 2021 4.020 4.060 3.980 4.060 30,575 +0.08(+2.01%)
Oct 13, 2021 4.070 4.070 3.980 3.980 31,024 +0.00(+0.00%)
Oct 12, 2021 4.060 4.060 3.980 3.980 26,002 -0.07(-1.73%)
Oct 11, 2021 3.990 4.069 3.980 4.050 2,252 +0.06(+1.50%)
Oct 08, 2021 4.040 4.080 3.970 3.990 105,573 +0.00(+0.00%)
Oct 07, 2021 4.000 4.092 3.990 3.990 5,263 -0.01(-0.25%)
Oct 06, 2021 4.080 4.080 3.980 4.000 6,782 -0.09(-2.20%)
Oct 05, 2021 3.960 4.090 3.960 4.090 10,673 +0.12(+3.02%)
Oct 04, 2021 4.080 4.090 3.959 3.970 12,059 -0.13(-3.17%)
Oct 01, 2021 4.150 4.160 4.020 4.100 9,666 +0.09(+2.24%)
Sep 30, 2021 4.050 4.111 4.010 4.010 7,660 -0.07(-1.72%)
Sep 29, 2021 3.990 4.160 3.980 4.080 17,476 +0.08(+2.00%)
Sep 28, 2021 4.070 4.079 4.000 4.000 6,045 -0.10(-2.44%)
Sep 27, 2021 3.950 4.180 3.950 4.100 9,448 +0.16(+4.16%)
Sep 24, 2021 3.980 4.004 3.920 3.936 10,334 -0.05(-1.35%)
Sep 23, 2021 3.900 3.990 3.880 3.990 10,467 +0.08(+2.05%)
Sep 22, 2021 3.970 4.100 3.900 3.910 43,570 -0.07(-1.76%)
Sep 21, 2021 4.010 4.093 3.940 3.980 41,324 -0.02(-0.50%)
Sep 20, 2021 4.090 4.090 3.910 4.000 67,540 -0.20(-4.76%)
Sep 17, 2021 3.980 4.250 3.930 4.200 87,233 +0.17(+4.22%)
Sep 16, 2021 4.000 4.040 3.935 4.030 15,491 +0.03(+0.75%)
Sep 15, 2021 4.000 4.016 3.930 4.000 24,170 -0.02(-0.50%)
Sep 14, 2021 4.190 4.191 4.000 4.020 21,535 -0.15(-3.60%)
Sep 13, 2021 4.050 4.200 4.000 4.170 44,401 +0.16(+3.99%)
Sep 10, 2021 3.890 4.030 3.800 4.010 31,803 +0.12(+3.06%)
Sep 09, 2021 3.960 4.015 3.860 3.891 63,187 -0.07(-1.74%)
Sep 08, 2021 4.000 4.040 3.920 3.960 14,207 -0.01(-0.25%)
Sep 07, 2021 4.050 4.119 3.940 3.970 65,505 -0.10(-2.46%)
Sep 03, 2021 4.060 4.130 3.989 4.070 8,848 -0.01(-0.25%)
Sep 02, 2021 4.110 4.120 4.060 4.080 16,918 -0.04(-0.97%)
Sep 01, 2021 4.120 4.149 4.080 4.120 13,413 +0.03(+0.73%)
Aug 31, 2021 4.020 4.090 4.000 4.090 14,838 +0.04(+0.99%)
Aug 30, 2021 4.000 4.140 4.000 4.050 14,305 +0.09(+2.27%)
Aug 27, 2021 3.980 4.040 3.960 3.960 10,687 -0.05(-1.25%)
Aug 26, 2021 4.060 4.150 3.922 4.010 33,613 -0.02(-0.50%)
Aug 25, 2021 4.040 4.040 3.950 4.030 9,196 +0.07(+1.77%)
Aug 24, 2021 3.930 4.090 3.930 3.960 12,303 +0.01(+0.25%)
Aug 23, 2021 3.970 4.030 3.920 3.950 8,025 +0.02(+0.51%)
Aug 20, 2021 4.040 4.040 3.910 3.930 22,933 -0.08(-2.00%)
Aug 19, 2021 3.850 4.010 3.849 4.010 16,425 +0.02(+0.50%)
Aug 18, 2021 3.950 3.990 3.910 3.990 10,298 +0.07(+1.79%)
Aug 17, 2021 3.900 4.070 3.800 3.920 18,153 -0.04(-1.01%)
Aug 16, 2021 3.865 4.053 3.814 3.960 17,967 +0.01(+0.25%)
Aug 13, 2021 4.100 4.130 3.920 3.950 27,070 -0.12(-2.95%)
Aug 12, 2021 4.050 4.170 4.050 4.070 17,681 +0.02(+0.49%)
Aug 11, 2021 3.970 4.050 3.960 4.050 28,884 +0.11(+2.79%)
Aug 10, 2021 4.040 4.090 3.920 3.940 42,277 -0.11(-2.72%)
Aug 09, 2021 4.140 4.150 4.050 4.050 13,372 -0.08(-1.94%)
Aug 06, 2021 4.200 4.200 4.020 4.130 43,379 -0.07(-1.67%)
Aug 05, 2021 4.060 4.200 4.000 4.200 67,222 +0.12(+2.94%)
Aug 04, 2021 4.070 4.150 4.000 4.080 37,459 -0.01(-0.24%)
Aug 03, 2021 4.150 4.150 4.055 4.090 127,875 +0.03(+0.74%)
Aug 02, 2021 4.040 4.270 4.010 4.060 251,860 +0.08(+2.01%)
Jul 30, 2021 3.840 3.990 3.810 3.980 41,036 +0.14(+3.65%)
Jul 29, 2021 3.780 3.840 3.631 3.840 41,058 +0.17(+4.63%)
Jul 28, 2021 3.830 3.830 3.630 3.670 59,614 -0.01(-0.27%)
Jul 27, 2021 3.630 3.709 3.620 3.680 13,476 -0.02(-0.54%)
Jul 26, 2021 3.720 3.800 3.590 3.700 30,477 +0.02(+0.54%)
Jul 23, 2021 3.722 3.722 3.620 3.680 8,575 +0.00(+0.00%)
Jul 22, 2021 3.690 3.735 3.636 3.680 2,770 +0.01(+0.27%)
Jul 21, 2021 3.650 3.748 3.615 3.670 8,313 +0.02(+0.55%)
Jul 20, 2021 3.640 3.780 3.630 3.650 32,294 -0.01(-0.27%)
Jul 19, 2021 3.620 3.670 3.500 3.660 20,754 +0.16(+4.57%)
Jul 16, 2021 3.540 3.580 3.500 3.500 15,617 -0.05(-1.41%)
Jul 15, 2021 3.620 3.627 3.520 3.550 13,092 -0.09(-2.48%)
Jul 14, 2021 3.650 3.690 3.640 3.640 6,098 -0.06(-1.62%)
Jul 13, 2021 3.860 3.860 3.620 3.700 6,706 +0.04(+1.09%)
Jul 12, 2021 3.630 3.789 3.550 3.660 24,225 +0.02(+0.55%)
Jul 09, 2021 3.530 3.690 3.510 3.640 26,797 +0.11(+3.12%)
Jul 08, 2021 3.510 3.594 3.500 3.530 18,138 -0.01(-0.28%)
Jul 07, 2021 3.650 3.651 3.510 3.540 42,222 -0.13(-3.54%)
Jul 06, 2021 3.720 3.755 3.650 3.670 28,398 -0.02(-0.54%)
Jul 02, 2021 3.690 3.797 3.690 3.690 5,997 -0.03(-0.81%)
Jul 01, 2021 3.820 3.841 3.710 3.720 11,074 +0.02(+0.54%)
Jun 30, 2021 3.830 3.850 3.700 3.700 22,803 -0.13(-3.39%)
Jun 29, 2021 3.950 3.950 3.830 3.830 16,376 -0.09(-2.30%)
Jun 28, 2021 3.810 3.990 3.810 3.920 19,238 +0.14(+3.70%)
Jun 25, 2021 4.040 4.040 3.760 3.780 84,473 -0.23(-5.74%)
Jun 24, 2021 3.950 4.040 3.920 4.010 51,627 +0.13(+3.35%)
Jun 23, 2021 3.890 3.957 3.760 3.880 35,659 +0.03(+0.78%)
Jun 22, 2021 3.760 4.080 3.690 3.850 46,683 +0.15(+4.05%)
Jun 21, 2021 3.690 3.790 3.660 3.700 13,272 -0.04(-1.07%)
Jun 18, 2021 3.700 3.776 3.660 3.740 17,836 -0.03(-0.80%)
Jun 17, 2021 3.900 3.940 3.680 3.770 11,568 -0.05(-1.31%)
Jun 16, 2021 3.910 4.039 3.800 3.820 19,687 -0.11(-2.80%)
Jun 15, 2021 4.000 4.010 3.930 3.930 16,286 -0.09(-2.24%)
Jun 14, 2021 4.050 4.080 4.010 4.020 12,280 -0.03(-0.74%)
Jun 11, 2021 4.000 4.139 4.000 4.050 48,932 +0.00(+0.00%)
Jun 10, 2021 4.000 4.090 3.960 4.050 71,526 +0.03(+0.75%)
Jun 09, 2021 3.950 4.050 3.940 4.020 102,764 +0.08(+2.03%)
Jun 08, 2021 3.940 3.987 3.910 3.940 18,745 +0.04(+1.03%)
Jun 07, 2021 3.870 3.950 3.840 3.900 52,398 +0.06(+1.56%)
Jun 04, 2021 3.780 3.910 3.720 3.840 71,700 +0.12(+3.23%)
Jun 03, 2021 3.770 3.850 3.650 3.720 77,090 -0.03(-0.80%)
Jun 02, 2021 3.750 3.760 3.690 3.750 21,693 +0.00(+0.00%)
Jun 01, 2021 3.820 3.980 3.700 3.750 38,835 -0.05(-1.32%)
May 28, 2021 3.740 3.850 3.660 3.800 23,013 +0.10(+2.70%)
May 27, 2021 3.650 3.865 3.650 3.700 89,432 +0.09(+2.49%)
May 26, 2021 3.590 3.660 3.550 3.610 35,629 +0.06(+1.69%)
May 25, 2021 3.570 3.630 3.550 3.550 12,209 -0.01(-0.28%)
May 24, 2021 3.680 3.835 3.550 3.560 88,107 -0.15(-4.04%)
May 21, 2021 3.820 4.137 3.650 3.710 556,276 -0.05(-1.33%)
May 20, 2021 3.820 3.910 3.760 3.760 9,153 -0.13(-3.34%)
May 19, 2021 3.900 3.900 3.690 3.890 29,888 -0.02(-0.51%)
May 18, 2021 3.700 3.930 3.670 3.910 32,896 +0.26(+7.12%)
May 17, 2021 3.470 3.728 3.450 3.650 50,968 +0.15(+4.29%)
May 14, 2021 3.420 3.570 3.400 3.500 36,629 +0.06(+1.74%)
May 13, 2021 3.410 3.530 3.375 3.440 25,824 -0.02(-0.58%)
May 12, 2021 3.600 3.740 3.400 3.460 25,326 -0.15(-4.16%)
May 11, 2021 3.670 3.810 3.470 3.610 94,906 -0.01(-0.28%)
May 10, 2021 3.480 3.690 3.430 3.620 47,978 +0.10(+2.84%)
May 07, 2021 3.300 3.570 3.300 3.520 44,773 +0.20(+6.02%)
May 06, 2021 3.490 3.490 3.300 3.320 45,632 -0.07(-2.06%)
May 05, 2021 3.350 3.440 3.350 3.390 10,728 +0.04(+1.19%)
May 04, 2021 3.400 3.430 3.270 3.350 28,104 -0.09(-2.62%)
May 03, 2021 3.510 3.610 3.400 3.440 24,262 -0.06(-1.71%)
Apr 30, 2021 3.630 3.630 3.500 3.500 13,400 -0.11(-3.05%)
Apr 29, 2021 3.690 3.691 3.500 3.610 56,498 -0.08(-2.17%)
Apr 28, 2021 3.810 3.890 3.660 3.690 124,426 -0.01(-0.27%)
Apr 27, 2021 3.540 3.700 3.520 3.700 71,184 +0.14(+3.93%)
Apr 26, 2021 3.440 3.640 3.430 3.560 14,769 +0.14(+4.09%)
Apr 23, 2021 3.390 3.420 3.350 3.420 27,900 +0.04(+1.18%)
Apr 22, 2021 3.320 3.420 3.320 3.380 14,027 +0.09(+2.74%)
Apr 21, 2021 3.280 3.330 3.240 3.290 23,043 +0.02(+0.61%)
Apr 20, 2021 3.470 3.480 3.220 3.270 8,350 -0.08(-2.39%)
Apr 19, 2021 3.290 3.450 3.290 3.350 40,511 -0.16(-4.56%)
Apr 16, 2021 3.600 3.605 3.510 3.510 24,200 -0.11(-3.04%)
Apr 15, 2021 3.520 3.640 3.500 3.620 25,813 +0.10(+2.84%)
Apr 14, 2021 3.550 3.620 3.500 3.520 12,453 +0.02(+0.57%)
Apr 13, 2021 3.650 3.650 3.500 3.500 14,855 -0.12(-3.31%)
Apr 12, 2021 3.630 3.655 3.550 3.620 48,399 -0.04(-1.09%)
Apr 09, 2021 3.730 3.775 3.650 3.660 12,800 -0.11(-2.92%)
Apr 08, 2021 3.760 3.780 3.720 3.770 12,124 +0.08(+2.17%)
Apr 07, 2021 3.800 3.930 3.690 3.690 12,278 -0.10(-2.64%)
Apr 06, 2021 3.810 3.850 3.710 3.790 15,456 -0.02(-0.39%)
Apr 05, 2021 3.790 3.846 3.730 3.805 31,723 +0.06(+1.47%)
Apr 01, 2021 3.720 3.790 3.700 3.750 14,300 +0.10(+2.74%)
Mar 31, 2021 3.680 3.760 3.620 3.650 31,724 +0.00(+0.00%)
Mar 30, 2021 3.700 3.760 3.630 3.650 16,951 -0.06(-1.62%)
Mar 29, 2021 3.710 3.750 3.700 3.710 34,523 -0.06(-1.59%)
Mar 26, 2021 3.880 3.904 3.720 3.770 23,200 -0.01(-0.26%)
Mar 25, 2021 3.860 3.860 3.650 3.780 30,714 +0.00(+0.00%)
Mar 24, 2021 4.000 4.010 3.780 3.780 53,338 -0.17(-4.30%)
Mar 23, 2021 3.780 4.100 3.710 3.950 182,357 +0.15(+3.95%)
Mar 22, 2021 3.780 3.900 3.760 3.800 33,673 -0.01(-0.26%)
Mar 19, 2021 3.850 3.890 3.780 3.810 44,000 -0.04(-1.04%)
Mar 18, 2021 3.930 4.050 3.820 3.850 18,014 -0.10(-2.53%)
Mar 17, 2021 3.860 3.990 3.821 3.950 25,761 +0.04(+1.02%)
Mar 16, 2021 4.090 4.090 3.900 3.910 32,587 -0.15(-3.69%)
Mar 15, 2021 4.100 4.150 4.040 4.060 46,921 -0.02(-0.49%)
Mar 12, 2021 4.100 4.170 4.040 4.080 20,200 -0.07(-1.69%)
Mar 11, 2021 4.160 4.200 4.110 4.150 25,771 -0.01(-0.24%)
Mar 10, 2021 4.120 4.250 4.090 4.160 21,653 +0.02(+0.48%)
Mar 09, 2021 4.150 4.170 4.120 4.140 22,687 +0.03(+0.73%)
Mar 08, 2021 4.160 4.230 4.100 4.110 20,692 -0.05(-1.20%)
Mar 05, 2021 4.020 4.190 3.665 4.160 84,500 +0.14(+3.48%)
Mar 04, 2021 4.330 4.330 4.000 4.020 82,069 -0.34(-7.80%)
Mar 03, 2021 4.610 4.683 4.300 4.360 41,796 -0.23(-5.01%)
Mar 02, 2021 4.680 4.799 4.500 4.590 37,448 +0.07(+1.55%)
Mar 01, 2021 4.440 4.600 4.410 4.520 20,506 +0.08(+1.80%)
Feb 26, 2021 4.620 4.680 4.440 4.440 46,200 -0.11(-2.42%)
Feb 25, 2021 4.670 4.805 4.550 4.550 21,622 -0.18(-3.81%)
Feb 24, 2021 4.660 4.790 4.660 4.730 32,510 +0.04(+0.85%)
Feb 23, 2021 4.750 4.810 4.570 4.690 63,236 -0.06(-1.26%)
Feb 22, 2021 4.750 4.950 4.750 4.750 53,290 -0.22(-4.43%)
Feb 19, 2021 4.950 5.072 4.870 4.970 76,700 +0.11(+2.26%)
Feb 18, 2021 4.800 5.100 4.780 4.860 87,896 +0.05(+1.04%)
Feb 17, 2021 4.900 4.900 4.720 4.810 62,371 -0.09(-1.84%)
Feb 16, 2021 4.970 5.010 4.810 4.900 103,325 +0.02(+0.41%)
Feb 12, 2021 4.800 4.890 4.650 4.880 120,600 +0.07(+1.46%)
Feb 11, 2021 4.940 5.149 4.760 4.810 224,750 -0.08(-1.64%)
Feb 10, 2021 5.210 5.530 4.500 4.890 627,262 -1.10(-18.36%)
Feb 09, 2021 6.100 6.520 5.770 5.990 767,191 +0.61(+11.34%)
Feb 08, 2021 4.990 5.440 4.900 5.380 283,750 +0.67(+14.23%)
Feb 05, 2021 4.610 4.720 4.560 4.710 53,100 +0.20(+4.43%)
Feb 04, 2021 4.480 4.690 4.350 4.510 111,145 +0.09(+2.04%)
Feb 03, 2021 4.010 4.480 4.000 4.420 87,067 +0.38(+9.41%)
Feb 02, 2021 4.037 4.073 3.891 4.040 17,701 +0.08(+2.02%)
Feb 01, 2021 4.010 4.010 3.810 3.960 46,804 -0.05(-1.25%)
Jan 29, 2021 4.000 4.152 3.911 4.010 20,300 -0.03(-0.74%)
Jan 28, 2021 4.260 4.320 3.860 4.040 44,621 -0.16(-3.81%)
Jan 27, 2021 4.320 4.320 4.050 4.200 106,356 -0.16(-3.67%)
Jan 26, 2021 4.400 4.500 4.300 4.360 70,382 +0.02(+0.46%)
Jan 25, 2021 4.340 4.372 4.200 4.340 51,071 +0.06(+1.40%)
Jan 22, 2021 4.250 4.280 4.210 4.280 70,700 -0.01(-0.23%)
Jan 21, 2021 4.350 4.410 4.250 4.290 44,759 -0.06(-1.38%)
Jan 20, 2021 4.450 4.700 4.350 4.350 82,890 -0.06(-1.36%)
Jan 19, 2021 4.500 4.500 4.340 4.410 86,262 -0.03(-0.68%)
Jan 15, 2021 4.460 4.500 4.350 4.440 75,100 +0.05(+1.14%)
Jan 14, 2021 4.350 4.520 4.348 4.390 90,673 +0.09(+2.09%)
Jan 13, 2021 3.980 4.380 3.970 4.300 145,803 +0.33(+8.31%)
Jan 12, 2021 3.950 4.060 3.950 3.970 19,380 +0.02(+0.51%)
Jan 11, 2021 4.000 4.000 3.930 3.950 28,743 -0.11(-2.71%)
Jan 08, 2021 4.040 4.152 3.750 4.060 48,800 +0.08(+2.01%)
Jan 07, 2021 3.570 4.020 3.570 3.980 132,656 +0.41(+11.48%)
Jan 06, 2021 3.530 3.630 3.360 3.570 25,362 +0.10(+2.88%)
Jan 05, 2021 3.410 3.520 3.410 3.470 12,297 +0.06(+1.76%)
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.