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

Aware Inc (NQ: AWRE )

1.900 +0.040 (+2.15%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
Jun 30, 2020 3.070 3.215 3.070 3.215 5,255 +0.15(+4.72%)
Jun 29, 2020 3.070 3.240 3.030 3.070 14,936 +0.02(+0.66%)
Jun 26, 2020 3.180 3.180 3.050 3.050 9,800 -0.04(-1.29%)
Jun 25, 2020 3.050 3.180 3.000 3.090 27,648 +0.04(+1.31%)
Jun 24, 2020 3.050 3.100 3.010 3.050 22,071 -0.08(-2.56%)
Jun 23, 2020 3.291 3.291 3.080 3.130 11,424 -0.13(-3.99%)
Jun 22, 2020 3.330 3.380 3.190 3.260 27,623 -0.02(-0.61%)
Jun 19, 2020 3.280 3.440 3.280 3.280 15,700 +0.22(+7.19%)
Jun 18, 2020 3.250 3.290 3.060 3.060 9,930 -0.18(-5.56%)
Jun 17, 2020 3.270 3.388 3.200 3.240 6,754 -0.11(-3.28%)
Jun 16, 2020 3.210 3.500 3.210 3.350 6,809 +0.14(+4.36%)
Jun 15, 2020 3.350 3.400 3.185 3.210 9,413 -0.20(-5.87%)
Jun 12, 2020 3.480 3.490 3.300 3.410 6,200 +0.07(+2.22%)
Jun 11, 2020 3.540 3.540 3.300 3.336 20,529 -0.10(-3.03%)
Jun 10, 2020 3.510 3.565 3.420 3.440 19,195 -0.13(-3.64%)
Jun 09, 2020 3.530 3.750 3.530 3.570 8,577 -0.04(-1.11%)
Jun 08, 2020 3.790 3.790 3.520 3.610 15,762 -0.07(-1.90%)
Jun 05, 2020 3.640 3.680 3.420 3.680 11,100 +0.04(+1.10%)
Jun 04, 2020 3.570 3.640 3.480 3.640 11,132 +0.11(+3.18%)
Jun 03, 2020 3.390 3.590 3.370 3.528 13,517 -0.00(-0.07%)
Jun 02, 2020 3.580 3.580 3.425 3.530 24,921 +0.03(+0.86%)
Jun 01, 2020 3.580 3.630 3.500 3.500 14,772 -0.05(-1.41%)
May 29, 2020 3.540 3.700 3.515 3.550 10,700 -0.06(-1.66%)
May 28, 2020 3.590 3.879 3.580 3.610 72,994 +0.06(+1.69%)
May 27, 2020 3.410 3.600 3.390 3.550 52,006 +0.19(+5.65%)
May 26, 2020 3.470 3.480 3.210 3.360 25,590 -0.06(-1.75%)
May 22, 2020 3.290 3.420 3.240 3.420 22,500 +0.09(+2.70%)
May 21, 2020 3.480 3.480 3.330 3.330 20,137 -0.09(-2.63%)
May 20, 2020 3.430 3.448 3.334 3.420 18,472 +0.14(+4.27%)
May 19, 2020 2.960 3.490 2.960 3.280 46,053 +0.06(+1.78%)
May 18, 2020 2.940 3.250 2.800 3.223 19,482 +0.28(+9.62%)
May 15, 2020 2.850 2.995 2.850 2.940 10,600 -0.14(-4.55%)
May 14, 2020 3.130 3.162 2.800 3.080 28,001 -0.15(-4.64%)
May 13, 2020 3.260 3.350 3.114 3.230 19,464 -0.02(-0.66%)
May 12, 2020 3.400 3.400 3.100 3.252 39,009 +0.08(+2.57%)
May 11, 2020 2.750 3.500 2.560 3.170 94,052 +0.41(+14.88%)
May 08, 2020 2.720 2.760 2.630 2.759 30,800 +0.12(+4.52%)
May 07, 2020 2.620 2.750 2.575 2.640 33,970 +0.13(+5.18%)
May 06, 2020 2.680 2.680 2.510 2.510 11,366 -0.14(-5.28%)
May 05, 2020 2.670 2.680 2.560 2.650 10,617 -0.00(-0.12%)
May 04, 2020 2.500 2.730 2.400 2.653 140,914 +0.21(+8.74%)
May 01, 2020 2.520 2.550 2.350 2.440 15,200 -0.08(-3.17%)
Apr 30, 2020 2.510 2.650 2.510 2.520 39,275 -0.04(-1.37%)
Apr 29, 2020 2.520 2.570 2.510 2.555 3,565 +0.04(+1.39%)
Apr 28, 2020 2.540 2.619 2.510 2.520 12,989 -0.03(-1.18%)
Apr 27, 2020 2.570 2.650 2.540 2.550 10,699 +0.00(+0.00%)
Apr 24, 2020 2.639 2.639 2.540 2.550 23,500 -0.05(-1.92%)
Apr 23, 2020 2.600 2.600 2.541 2.600 4,361 -0.05(-1.89%)
Apr 22, 2020 2.650 2.650 2.595 2.650 864 +0.09(+3.52%)
Apr 21, 2020 2.675 2.675 2.543 2.560 21,535 +0.02(+0.79%)
Apr 20, 2020 2.600 2.750 2.540 2.540 20,343 -0.06(-2.31%)
Apr 17, 2020 2.690 2.740 2.490 2.600 18,600 +0.09(+3.59%)
Apr 16, 2020 2.560 2.730 2.510 2.510 32,938 -0.13(-4.92%)
Apr 15, 2020 2.640 2.640 2.510 2.640 1,288 -0.01(-0.38%)
Apr 14, 2020 2.650 2.650 2.550 2.650 6,522 +0.00(+0.00%)
Apr 13, 2020 2.650 2.650 2.508 2.650 1,963 +0.00(+0.00%)
Apr 09, 2020 2.670 2.740 2.640 2.650 33,000 -0.10(-3.64%)
Apr 08, 2020 2.650 2.750 2.650 2.750 12,059 +0.05(+1.85%)
Apr 07, 2020 2.680 2.700 2.640 2.700 5,714 +0.05(+1.89%)
Apr 06, 2020 2.690 2.860 2.635 2.650 13,983 -0.11(-3.99%)
Apr 03, 2020 2.811 2.825 2.620 2.760 25,000 -0.06(-2.13%)
Apr 02, 2020 2.790 2.950 2.780 2.820 10,215 +0.03(+1.08%)
Apr 01, 2020 2.850 3.030 2.790 2.790 11,922 -0.06(-2.11%)
Mar 31, 2020 2.720 3.090 2.690 2.850 14,850 +0.20(+7.55%)
Mar 30, 2020 2.629 2.829 2.600 2.650 5,335 +0.11(+4.33%)
Mar 27, 2020 2.772 2.772 2.519 2.540 24,000 +0.02(+0.79%)
Mar 26, 2020 2.400 2.550 2.350 2.520 101,092 +0.22(+9.57%)
Mar 25, 2020 2.340 2.540 2.300 2.300 46,228 -0.09(-3.77%)
Mar 24, 2020 2.400 2.440 2.250 2.390 25,698 -0.01(-0.23%)
Mar 23, 2020 2.400 2.400 2.239 2.396 11,722 -0.10(-4.18%)
Mar 20, 2020 2.450 2.500 2.350 2.500 34,300 +0.08(+3.09%)
Mar 19, 2020 2.020 2.486 2.020 2.425 5,820 +0.02(+1.04%)
Mar 18, 2020 2.460 2.460 2.120 2.400 35,352 -0.13(-5.14%)
Mar 17, 2020 2.514 2.600 2.198 2.530 31,858 -0.06(-2.13%)
Mar 16, 2020 2.570 2.670 2.510 2.585 55,708 -0.12(-4.26%)
Mar 13, 2020 2.710 2.910 2.500 2.700 27,200 +0.10(+3.85%)
Mar 12, 2020 2.610 3.200 2.530 2.600 36,284 -0.11(-4.06%)
Mar 11, 2020 2.660 2.860 2.650 2.710 14,732 -0.15(-5.12%)
Mar 10, 2020 2.763 2.856 2.680 2.856 2,023 +0.06(+2.01%)
Mar 09, 2020 2.810 2.990 2.650 2.800 17,136 -0.11(-3.78%)
Mar 06, 2020 2.940 2.980 2.900 2.910 5,400 -0.09(-3.00%)
Mar 05, 2020 2.920 3.000 2.900 3.000 1,635 +0.05(+1.69%)
Mar 04, 2020 2.940 3.039 2.931 2.950 5,893 -0.02(-0.67%)
Mar 03, 2020 3.010 3.010 2.930 2.970 18,389 -0.04(-1.33%)
Mar 02, 2020 3.010 3.073 2.995 3.010 37,678 -0.04(-1.31%)
Feb 28, 2020 2.960 3.050 2.960 3.050 1,800 +0.00(+0.00%)
Feb 27, 2020 3.030 3.150 2.945 3.050 18,247 +0.00(+0.00%)
Feb 26, 2020 3.050 3.140 3.050 3.050 8,869 -0.04(-1.13%)
Feb 25, 2020 3.177 3.180 3.050 3.085 13,398 -0.04(-1.17%)
Feb 24, 2020 3.070 3.190 3.040 3.122 16,896 -0.06(-1.74%)
Feb 21, 2020 3.270 3.308 3.130 3.177 21,500 -0.10(-3.15%)
Feb 20, 2020 3.300 3.310 3.250 3.280 20,125 -0.05(-1.50%)
Feb 19, 2020 3.400 3.400 3.280 3.330 10,167 +0.00(+0.00%)
Feb 18, 2020 3.300 3.390 3.276 3.330 3,806 -0.01(-0.30%)
Feb 14, 2020 3.390 3.400 3.260 3.340 85,700 -0.02(-0.60%)
Feb 13, 2020 3.400 3.400 3.360 3.360 15,787 -0.02(-0.74%)
Feb 12, 2020 3.360 3.600 3.360 3.385 162,412 +0.02(+0.74%)
Feb 11, 2020 3.440 3.440 3.360 3.360 3,674 -0.02(-0.58%)
Feb 10, 2020 3.478 3.478 3.360 3.380 18,612 -0.09(-2.59%)
Feb 07, 2020 3.480 3.500 3.470 3.470 1,600 +0.00(+0.00%)
Feb 06, 2020 3.500 3.500 3.470 3.470 1,618 -0.01(-0.29%)
Feb 05, 2020 3.499 3.499 3.476 3.480 2,203 +0.01(+0.29%)
Feb 04, 2020 3.500 3.510 3.470 3.470 8,442 -0.03(-0.85%)
Feb 03, 2020 3.590 3.615 3.500 3.500 8,788 -0.12(-3.31%)
Jan 31, 2020 3.660 3.749 3.600 3.620 21,400 -0.02(-0.55%)
Jan 30, 2020 3.620 3.640 3.501 3.640 23,037 +0.04(+1.11%)
Jan 29, 2020 3.440 3.600 3.420 3.600 49,249 +0.21(+6.26%)
Jan 28, 2020 3.388 3.388 3.388 3.388 210 +0.03(+0.83%)
Jan 27, 2020 3.360 3.400 3.360 3.360 7,639 -0.03(-0.88%)
Jan 24, 2020 3.450 3.450 3.375 3.390 5,500 -0.06(-1.74%)
Jan 23, 2020 3.382 3.450 3.382 3.450 6,117 +0.04(+1.05%)
Jan 22, 2020 3.360 3.450 3.360 3.414 4,030 -0.03(-0.76%)
Jan 21, 2020 3.390 3.445 3.390 3.440 10,666 -0.01(-0.29%)
Jan 17, 2020 3.472 3.472 3.450 3.450 700 -0.04(-1.29%)
Jan 16, 2020 3.440 3.500 3.394 3.495 2,541 +0.11(+3.31%)
Jan 15, 2020 3.465 3.500 3.383 3.383 837 -0.01(-0.21%)
Jan 14, 2020 3.480 3.500 3.390 3.390 2,197 -0.10(-2.87%)
Jan 13, 2020 3.480 3.500 3.463 3.490 12,409 -0.01(-0.19%)
Jan 10, 2020 3.497 3.500 3.413 3.497 7,600 +0.02(+0.55%)
Jan 09, 2020 3.430 3.494 3.430 3.477 1,503 +0.02(+0.50%)
Jan 08, 2020 3.420 3.490 3.420 3.460 30,721 +0.06(+1.70%)
Jan 07, 2020 3.388 3.420 3.388 3.402 1,339 +0.01(+0.36%)
Jan 06, 2020 3.390 3.493 3.386 3.390 8,005 +0.03(+0.89%)
Jan 03, 2020 3.440 3.450 3.328 3.360 5,900 -0.04(-1.03%)
Jan 02, 2020 3.377 3.450 3.371 3.395 2,642 +0.04(+1.04%)
Dec 31, 2019 3.390 3.450 3.360 3.360 4,800 -0.03(-0.79%)
Dec 30, 2019 3.360 3.443 3.360 3.387 6,087 -0.01(-0.39%)
Dec 27, 2019 3.427 3.450 3.369 3.400 5,600 +0.01(+0.41%)
Dec 26, 2019 3.370 3.420 3.370 3.386 7,549 -0.00(-0.14%)
Dec 24, 2019 3.378 3.420 3.370 3.391 3,100 +0.02(+0.62%)
Dec 23, 2019 3.370 3.380 3.360 3.370 7,606 -0.03(-0.88%)
Dec 20, 2019 3.370 3.400 3.362 3.400 5,900 -0.02(-0.58%)
Dec 19, 2019 3.370 3.420 3.370 3.420 745 +0.04(+1.18%)
Dec 18, 2019 3.430 3.430 3.365 3.380 16,684 -0.04(-1.02%)
Dec 17, 2019 3.370 3.434 3.360 3.415 17,200 -0.00(-0.15%)
Dec 16, 2019 3.480 3.528 3.391 3.420 14,241 -0.08(-2.29%)
Dec 13, 2019 3.540 3.540 3.500 3.500 8,700 -0.03(-0.85%)
Dec 12, 2019 3.500 3.590 3.500 3.530 11,303 +0.01(+0.28%)
Dec 11, 2019 3.550 3.563 3.500 3.520 4,429 -0.01(-0.28%)
Dec 10, 2019 3.490 3.600 3.490 3.530 13,156 +0.03(+0.86%)
Dec 09, 2019 3.590 3.590 3.413 3.500 9,879 -0.05(-1.41%)
Dec 06, 2019 3.450 3.590 3.450 3.550 25,000 +0.10(+2.90%)
Dec 05, 2019 3.430 3.600 3.400 3.450 10,703 +0.02(+0.58%)
Dec 04, 2019 3.550 3.620 3.430 3.430 11,516 -0.15(-4.19%)
Dec 03, 2019 3.560 3.598 3.556 3.580 16,615 +0.02(+0.56%)
Dec 02, 2019 3.360 3.560 3.360 3.560 17,478 +0.18(+5.33%)
Nov 29, 2019 3.420 3.473 3.365 3.380 4,500 -0.09(-2.59%)
Nov 27, 2019 3.493 3.493 3.470 3.470 7,400 -0.05(-1.42%)
Nov 26, 2019 3.450 3.680 3.450 3.520 6,659 +0.02(+0.57%)
Nov 25, 2019 3.290 3.610 3.290 3.500 14,238 +0.21(+6.38%)
Nov 22, 2019 3.406 3.409 3.290 3.290 9,200 -0.06(-1.73%)
Nov 21, 2019 3.270 3.400 3.190 3.348 29,084 +0.12(+3.65%)
Nov 20, 2019 3.200 3.428 3.080 3.230 36,024 +0.15(+4.70%)
Nov 19, 2019 3.000 3.290 2.910 3.085 24,898 +0.13(+4.58%)
Nov 18, 2019 2.930 2.950 2.916 2.950 27,641 +0.02(+0.68%)
Nov 15, 2019 2.900 2.930 2.860 2.930 11,000 +0.07(+2.45%)
Nov 14, 2019 2.910 2.910 2.850 2.860 816 +0.00(+0.00%)
Nov 13, 2019 2.892 2.892 2.860 2.860 1,185 +0.00(+0.00%)
Nov 12, 2019 2.810 2.920 2.810 2.860 5,163 +0.02(+0.70%)
Nov 11, 2019 2.850 2.920 2.800 2.840 18,144 -0.09(-3.07%)
Nov 08, 2019 2.940 2.950 2.900 2.930 4,100 +0.03(+1.03%)
Nov 07, 2019 2.850 2.950 2.840 2.900 39,008 +0.06(+2.29%)
Nov 06, 2019 2.830 2.835 2.830 2.835 2,803 +0.00(+0.18%)
Nov 05, 2019 2.720 2.830 2.720 2.830 9,716 +0.08(+2.91%)
Nov 04, 2019 2.740 2.756 2.740 2.750 3,875 -0.02(-0.72%)
Nov 01, 2019 2.690 2.785 2.690 2.770 26,500 +0.11(+4.14%)
Oct 31, 2019 2.670 2.705 2.660 2.660 14,598 +0.00(+0.00%)
Oct 30, 2019 2.700 2.778 2.660 2.660 11,118 -0.06(-2.21%)
Oct 29, 2019 2.760 2.951 2.710 2.720 17,257 -0.04(-1.45%)
Oct 28, 2019 2.760 2.900 2.760 2.760 21,599 -0.10(-3.50%)
Oct 25, 2019 2.900 2.915 2.771 2.860 14,000 -0.04(-1.38%)
Oct 24, 2019 2.927 2.948 2.900 2.900 3,389 -0.01(-0.34%)
Oct 23, 2019 2.900 2.950 2.860 2.910 22,714 +0.01(+0.34%)
Oct 22, 2019 2.966 2.966 2.888 2.900 2,085 +0.12(+4.32%)
Oct 21, 2019 2.810 2.870 2.780 2.780 3,879 -0.10(-3.47%)
Oct 18, 2019 2.780 2.880 2.780 2.880 900 +0.07(+2.49%)
Oct 17, 2019 2.895 2.895 2.744 2.810 4,101 -0.01(-0.28%)
Oct 16, 2019 2.850 2.860 2.780 2.818 33,137 -0.02(-0.78%)
Oct 15, 2019 2.880 2.977 2.840 2.840 6,226 -0.06(-2.07%)
Oct 14, 2019 2.900 2.973 2.900 2.900 2,080 -0.03(-1.02%)
Oct 11, 2019 2.900 2.980 2.900 2.930 3,800 +0.02(+0.69%)
Oct 10, 2019 2.800 3.030 2.800 2.910 2,083 -0.06(-2.18%)
Oct 09, 2019 2.999 3.000 2.970 2.975 6,795 -0.02(-0.50%)
Oct 08, 2019 2.920 2.999 2.900 2.990 12,677 +0.09(+3.10%)
Oct 07, 2019 2.970 2.970 2.840 2.900 13,035 -0.02(-0.68%)
Oct 04, 2019 2.980 2.990 2.905 2.920 6,000 +0.00(+0.00%)
Oct 03, 2019 2.820 2.920 2.800 2.920 2,603 +0.12(+4.29%)
Oct 02, 2019 2.670 2.870 2.670 2.800 19,063 -0.12(-3.95%)
Oct 01, 2019 2.920 2.980 2.860 2.915 4,266 -0.08(-2.51%)
Sep 30, 2019 2.840 2.990 2.840 2.990 2,367 +0.14(+4.91%)
Sep 27, 2019 2.890 2.933 2.850 2.850 12,900 -0.06(-2.06%)
Sep 26, 2019 2.910 2.945 2.910 2.910 13,006 +0.00(+0.00%)
Sep 25, 2019 2.850 2.975 2.850 2.910 12,099 +0.01(+0.34%)
Sep 24, 2019 2.960 2.995 2.860 2.900 5,182 -0.06(-2.03%)
Sep 23, 2019 2.940 3.200 2.930 2.960 49,674 +0.05(+1.72%)
Sep 20, 2019 2.800 3.050 2.800 2.910 66,800 +0.16(+5.82%)
Sep 19, 2019 2.710 2.780 2.700 2.750 7,818 +0.02(+0.73%)
Sep 18, 2019 2.750 2.820 2.730 2.730 6,983 -0.06(-2.15%)
Sep 17, 2019 2.760 2.843 2.750 2.790 6,661 +0.02(+0.72%)
Sep 16, 2019 2.854 2.872 2.770 2.770 10,511 -0.11(-3.82%)
Sep 13, 2019 2.860 2.890 2.800 2.880 10,000 +0.05(+1.77%)
Sep 12, 2019 2.840 2.950 2.830 2.830 9,563 +0.01(+0.35%)
Sep 11, 2019 2.914 2.914 2.820 2.820 2,371 -0.12(-3.94%)
Sep 10, 2019 2.914 2.990 2.900 2.936 4,526 +0.04(+1.37%)
Sep 09, 2019 2.925 2.960 2.860 2.896 2,184 -0.02(-0.83%)
Sep 06, 2019 2.890 2.942 2.860 2.920 6,000 +0.02(+0.67%)
Sep 05, 2019 2.970 2.970 2.901 2.901 3,110 -0.03(-1.01%)
Sep 04, 2019 3.000 3.020 2.890 2.930 4,506 -0.03(-1.01%)
Sep 03, 2019 2.890 2.990 2.880 2.960 5,896 +0.01(+0.34%)
Aug 30, 2019 2.980 3.000 2.950 2.950 12,600 +0.00(+0.00%)
Aug 29, 2019 2.920 3.000 2.861 2.950 14,903 +0.03(+1.03%)
Aug 28, 2019 3.080 3.090 2.920 2.920 19,174 +0.07(+2.46%)
Aug 27, 2019 2.860 3.000 2.850 2.850 5,030 -0.11(-3.72%)
Aug 26, 2019 3.090 3.090 2.950 2.960 13,880 -0.06(-1.99%)
Aug 23, 2019 2.892 3.080 2.892 3.020 11,500 +0.02(+0.83%)
Aug 22, 2019 2.970 3.135 2.970 2.995 17,326 -0.15(-4.92%)
Aug 21, 2019 2.980 3.150 2.980 3.150 41,601 +0.24(+8.08%)
Aug 20, 2019 2.976 3.000 2.910 2.914 11,725 -0.11(-3.53%)
Aug 19, 2019 2.928 3.050 2.928 3.021 24,884 +0.06(+1.90%)
Aug 16, 2019 2.916 3.000 2.900 2.965 9,500 +0.00(+0.16%)
Aug 15, 2019 2.965 2.975 2.750 2.960 24,536 +0.01(+0.34%)
Aug 14, 2019 2.860 3.000 2.860 2.950 40,485 +0.07(+2.40%)
Aug 13, 2019 2.950 2.950 2.850 2.881 25,092 +0.08(+2.89%)
Aug 12, 2019 2.900 3.000 2.800 2.800 16,936 -0.18(-6.04%)
Aug 09, 2019 2.820 3.010 2.820 2.980 15,700 +0.13(+4.56%)
Aug 08, 2019 2.850 2.980 2.830 2.850 64,654 -0.03(-1.04%)
Aug 07, 2019 2.830 2.880 2.768 2.880 6,479 +0.00(+0.00%)
Aug 06, 2019 2.710 2.950 2.710 2.880 37,430 +0.15(+5.49%)
Aug 05, 2019 2.690 2.950 2.663 2.730 22,812 +0.02(+0.74%)
Aug 02, 2019 2.850 2.850 2.670 2.710 12,300 -0.07(-2.52%)
Aug 01, 2019 2.820 2.900 2.780 2.780 40,844 -0.05(-1.77%)
Jul 31, 2019 3.030 3.100 2.830 2.830 131,338 -0.24(-7.82%)
Jul 30, 2019 3.080 3.170 3.070 3.070 7,297 -0.05(-1.60%)
Jul 29, 2019 3.100 3.170 3.100 3.120 7,538 +0.00(+0.00%)
Jul 26, 2019 3.050 3.180 3.050 3.120 12,700 +0.07(+2.30%)
Jul 25, 2019 3.100 3.130 3.050 3.050 1,374 -0.09(-2.87%)
Jul 24, 2019 3.110 3.150 3.050 3.140 42,902 +0.01(+0.32%)
Jul 23, 2019 3.150 3.180 3.130 3.130 5,704 +0.00(+0.00%)
Jul 22, 2019 3.156 3.156 3.110 3.130 35,003 -0.05(-1.48%)
Jul 19, 2019 3.170 3.206 3.060 3.177 69,700 +0.03(+0.85%)
Jul 18, 2019 3.310 3.310 3.150 3.150 22,404 -0.05(-1.56%)
Jul 17, 2019 3.200 3.363 3.200 3.200 1,245 +0.00(+0.00%)
Jul 16, 2019 3.250 3.250 3.200 3.200 3,362 -0.01(-0.31%)
Jul 15, 2019 3.220 3.360 3.210 3.210 2,526 +0.05(+1.58%)
Jul 12, 2019 3.260 3.260 3.160 3.160 11,800 -0.10(-3.07%)
Jul 11, 2019 3.290 3.370 3.250 3.260 26,734 -0.03(-0.91%)
Jul 10, 2019 3.330 3.350 3.270 3.290 21,987 +0.03(+0.92%)
Jul 09, 2019 3.340 3.340 3.260 3.260 2,363 -0.05(-1.51%)
Jul 08, 2019 3.320 3.320 3.270 3.310 28,711 +0.04(+1.22%)
Jul 05, 2019 3.270 3.330 3.270 3.270 2,200 +0.00(+0.00%)
Jul 03, 2019 3.270 3.270 3.270 53 +0.00(+0.00%)
Jul 02, 2019 3.310 3.330 3.270 3.270 947 -0.03(-0.91%)
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.