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

Aware Inc (NQ: AWRE )

2.040 -0.110 (-5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 04, 2021 3.560 3.570 3.410 3.410 12,561 -0.09(-2.57%)
Dec 31, 2020 3.500 3.500 3.500 46,038 +0.08(+2.34%)
Dec 30, 2020 3.560 3.630 3.420 3.420 46,038 -0.09(-2.56%)
Dec 29, 2020 3.430 3.540 3.420 3.510 13,645 +0.02(+0.57%)
Dec 28, 2020 3.600 3.600 3.490 3.490 11,188 -0.05(-1.42%)
Dec 24, 2020 3.530 3.600 3.460 3.540 4,300 -0.02(-0.56%)
Dec 23, 2020 3.500 3.634 3.410 3.560 37,190 +0.06(+1.71%)
Dec 22, 2020 3.650 3.650 3.320 3.500 29,504 -0.14(-3.85%)
Dec 21, 2020 3.530 3.700 3.520 3.640 75,816 +0.15(+4.30%)
Dec 18, 2020 3.600 3.600 3.470 3.490 31,000 -0.10(-2.79%)
Dec 17, 2020 3.436 3.600 3.436 3.590 22,170 +0.15(+4.36%)
Dec 16, 2020 3.590 3.590 3.440 3.440 9,095 -0.14(-3.91%)
Dec 15, 2020 3.580 3.590 3.521 3.580 10,984 +0.05(+1.42%)
Dec 14, 2020 3.600 3.620 3.500 3.530 21,644 -0.05(-1.40%)
Dec 11, 2020 3.463 3.580 3.398 3.580 11,400 +0.06(+1.70%)
Dec 10, 2020 3.520 3.563 3.410 3.520 7,650 -0.01(-0.28%)
Dec 09, 2020 3.540 3.590 3.450 3.530 47,357 +0.03(+0.86%)
Dec 08, 2020 3.400 3.540 3.360 3.500 27,710 +0.08(+2.34%)
Dec 07, 2020 3.470 3.539 3.300 3.420 52,575 +0.00(+0.00%)
Dec 04, 2020 3.340 3.430 3.310 3.420 49,200 +0.07(+2.09%)
Dec 03, 2020 3.200 3.480 3.160 3.350 148,559 +0.15(+4.69%)
Dec 02, 2020 3.140 3.200 3.051 3.200 38,807 +0.07(+2.24%)
Dec 01, 2020 3.030 3.130 3.030 3.130 38,228 +0.06(+1.95%)
Nov 30, 2020 3.100 3.120 3.030 3.070 17,487 -0.03(-0.96%)
Nov 27, 2020 3.130 3.130 3.010 3.100 10,100 -0.01(-0.32%)
Nov 25, 2020 3.000 3.110 3.000 3.110 27,900 +0.03(+0.95%)
Nov 24, 2020 3.070 3.110 2.985 3.081 47,664 +0.07(+2.35%)
Nov 23, 2020 2.720 3.100 2.720 3.010 344,058 +0.32(+11.90%)
Nov 20, 2020 2.700 2.710 2.650 2.690 9,700 +0.01(+0.37%)
Nov 19, 2020 2.680 2.800 2.620 2.680 30,560 -0.05(-1.83%)
Nov 18, 2020 2.790 2.980 2.630 2.730 423,287 +0.13(+5.00%)
Nov 17, 2020 2.670 2.670 2.550 2.600 8,286 -0.01(-0.38%)
Nov 16, 2020 2.680 2.690 2.590 2.610 24,729 -0.06(-2.25%)
Nov 13, 2020 2.710 2.710 2.640 2.670 9,800 +0.00(+0.00%)
Nov 12, 2020 2.700 2.732 2.640 2.670 27,133 -0.03(-1.11%)
Nov 11, 2020 2.705 2.734 2.681 2.700 17,631 -0.01(-0.37%)
Nov 10, 2020 2.660 2.750 2.620 2.710 11,828 +0.03(+1.12%)
Nov 09, 2020 2.600 2.680 2.600 2.680 9,504 +0.04(+1.52%)
Nov 06, 2020 2.611 2.650 2.600 2.640 2,900 -0.01(-0.38%)
Nov 05, 2020 2.630 2.665 2.610 2.650 8,034 -0.07(-2.57%)
Nov 04, 2020 2.590 2.720 2.570 2.720 4,521 +0.12(+4.82%)
Nov 03, 2020 2.650 2.722 2.540 2.595 20,842 -0.04(-1.70%)
Nov 02, 2020 2.690 2.690 2.550 2.640 28,020 +0.00(+0.00%)
Oct 30, 2020 2.630 2.800 2.540 2.640 152,800 -0.02(-0.75%)
Oct 29, 2020 2.700 2.700 2.560 2.660 12,093 +0.00(+0.00%)
Oct 28, 2020 2.620 2.810 2.595 2.660 72,572 +0.03(+1.14%)
Oct 27, 2020 2.600 2.700 2.598 2.630 10,197 +0.07(+2.73%)
Oct 26, 2020 2.640 2.645 2.560 2.560 12,388 -0.05(-1.92%)
Oct 23, 2020 2.650 2.700 2.610 2.610 8,600 +0.00(+0.00%)
Oct 22, 2020 2.640 2.660 2.610 2.610 6,392 -0.03(-1.14%)
Oct 21, 2020 2.610 2.696 2.610 2.640 7,008 +0.00(+0.00%)
Oct 20, 2020 2.680 2.690 2.620 2.640 9,397 +0.03(+1.15%)
Oct 19, 2020 2.650 2.665 2.610 2.610 4,920 -0.07(-2.61%)
Oct 16, 2020 2.650 2.710 2.650 2.680 1,700 -0.03(-1.11%)
Oct 15, 2020 2.680 2.750 2.680 2.710 5,770 +0.04(+1.50%)
Oct 14, 2020 2.730 2.750 2.670 2.670 5,371 -0.05(-1.84%)
Oct 13, 2020 2.690 2.755 2.650 2.720 8,476 +0.02(+0.74%)
Oct 12, 2020 2.670 2.750 2.662 2.700 10,439 +0.01(+0.37%)
Oct 09, 2020 2.800 2.820 2.660 2.690 69,500 -0.04(-1.47%)
Oct 08, 2020 2.700 2.980 2.650 2.730 263,233 -0.01(-0.26%)
Oct 07, 2020 2.680 2.760 2.679 2.737 1,554 +0.07(+2.51%)
Oct 06, 2020 2.740 2.800 2.670 2.670 12,649 -0.02(-0.74%)
Oct 05, 2020 2.740 2.790 2.670 2.690 6,439 -0.04(-1.47%)
Oct 02, 2020 2.650 2.770 2.595 2.730 6,500 +0.08(+3.02%)
Oct 01, 2020 2.710 2.750 2.650 2.650 4,179 -0.05(-1.85%)
Sep 30, 2020 2.730 2.760 2.700 2.700 5,397 -0.05(-1.82%)
Sep 29, 2020 2.780 2.790 2.700 2.750 9,564 -0.01(-0.36%)
Sep 28, 2020 2.812 2.812 2.720 2.760 2,612 +0.12(+4.55%)
Sep 25, 2020 2.750 2.750 2.615 2.640 4,700 -0.08(-2.94%)
Sep 24, 2020 2.760 2.850 2.640 2.720 7,743 -0.01(-0.37%)
Sep 23, 2020 2.650 2.750 2.640 2.730 17,121 +0.11(+4.20%)
Sep 22, 2020 2.670 2.680 2.540 2.620 70,968 -0.02(-0.76%)
Sep 21, 2020 2.720 2.720 2.550 2.640 32,743 -0.01(-0.38%)
Sep 18, 2020 2.730 2.780 2.650 2.650 114,600 -0.05(-1.85%)
Sep 17, 2020 2.780 2.900 2.700 2.700 24,814 -0.14(-4.93%)
Sep 16, 2020 2.960 3.000 2.790 2.840 28,345 -0.15(-5.02%)
Sep 15, 2020 2.900 3.000 2.880 2.990 22,406 +0.10(+3.46%)
Sep 14, 2020 2.710 2.950 2.710 2.890 27,128 +0.10(+3.58%)
Sep 11, 2020 2.830 2.890 2.720 2.790 15,000 -0.01(-0.36%)
Sep 10, 2020 2.865 2.865 2.720 2.800 11,635 +0.03(+1.08%)
Sep 09, 2020 2.650 2.800 2.650 2.770 16,129 +0.15(+5.73%)
Sep 08, 2020 2.690 2.805 2.564 2.620 34,391 -0.08(-2.96%)
Sep 04, 2020 2.630 2.700 2.630 2.700 9,900 -0.01(-0.49%)
Sep 03, 2020 2.810 2.830 2.700 2.713 13,215 -0.08(-2.75%)
Sep 02, 2020 2.710 2.800 2.690 2.790 9,181 +0.07(+2.57%)
Sep 01, 2020 2.670 2.745 2.670 2.720 7,153 +0.02(+0.74%)
Aug 31, 2020 2.740 2.747 2.690 2.700 42,913 -0.01(-0.37%)
Aug 28, 2020 2.710 2.750 2.660 2.710 8,900 -0.01(-0.37%)
Aug 27, 2020 2.760 2.780 2.690 2.720 14,416 -0.06(-2.16%)
Aug 26, 2020 2.740 2.800 2.660 2.780 13,829 +0.04(+1.46%)
Aug 25, 2020 2.730 2.840 2.720 2.740 15,241 -0.02(-0.72%)
Aug 24, 2020 2.790 2.829 2.720 2.760 11,503 -0.04(-1.43%)
Aug 21, 2020 2.800 2.800 2.780 2.800 18,200 +0.05(+1.82%)
Aug 20, 2020 2.820 2.962 2.750 2.750 49,915 +0.01(+0.36%)
Aug 19, 2020 2.750 2.820 2.680 2.740 15,989 -0.04(-1.44%)
Aug 18, 2020 2.630 2.850 2.630 2.780 44,999 +0.10(+3.73%)
Aug 17, 2020 2.740 2.835 2.650 2.680 21,176 -0.07(-2.55%)
Aug 14, 2020 2.750 2.850 2.700 2.750 25,600 -0.01(-0.36%)
Aug 13, 2020 2.840 2.950 2.760 2.760 6,708 -0.04(-1.43%)
Aug 12, 2020 2.880 2.920 2.790 2.800 33,467 -0.05(-1.75%)
Aug 11, 2020 2.850 2.890 2.810 2.850 12,572 -0.04(-1.38%)
Aug 10, 2020 2.890 2.939 2.830 2.890 7,896 +0.04(+1.40%)
Aug 07, 2020 2.880 2.966 2.820 2.850 13,100 -0.05(-1.72%)
Aug 06, 2020 3.010 3.010 2.880 2.900 19,922 -0.05(-1.69%)
Aug 05, 2020 3.000 3.014 2.905 2.950 22,961 +0.00(+0.00%)
Aug 04, 2020 2.970 3.250 2.930 2.950 47,870 +0.01(+0.17%)
Aug 03, 2020 2.990 3.065 2.900 2.945 15,034 -0.03(-0.84%)
Jul 31, 2020 2.970 3.040 2.900 2.970 6,200 -0.01(-0.34%)
Jul 30, 2020 2.900 2.990 2.900 2.980 1,500 -0.07(-2.30%)
Jul 29, 2020 3.270 3.270 2.940 3.050 25,029 -0.30(-8.96%)
Jul 28, 2020 3.290 3.350 3.240 3.350 1,605 -0.02(-0.59%)
Jul 27, 2020 3.440 3.440 3.281 3.370 2,940 -0.05(-1.46%)
Jul 24, 2020 3.060 3.420 3.060 3.420 3,800 +0.11(+3.32%)
Jul 23, 2020 3.430 3.470 3.290 3.310 5,050 -0.07(-2.03%)
Jul 22, 2020 3.401 3.470 3.175 3.379 12,364 -0.05(-1.50%)
Jul 21, 2020 3.260 3.468 3.120 3.430 5,830 -0.02(-0.58%)
Jul 20, 2020 3.440 3.490 3.350 3.450 10,164 -0.03(-0.86%)
Jul 17, 2020 3.280 3.480 3.236 3.480 12,200 +0.26(+8.07%)
Jul 16, 2020 3.200 3.340 3.200 3.220 7,946 -0.08(-2.42%)
Jul 15, 2020 3.070 3.300 3.055 3.300 16,060 +0.11(+3.45%)
Jul 14, 2020 3.020 3.190 3.000 3.190 19,017 +0.06(+1.92%)
Jul 13, 2020 3.040 3.130 3.025 3.130 3,668 +0.14(+4.72%)
Jul 10, 2020 2.945 2.989 2.940 2.989 4,100 -0.01(-0.37%)
Jul 09, 2020 2.960 3.000 2.960 3.000 2,888 +0.04(+1.18%)
Jul 08, 2020 3.000 3.070 2.810 2.965 17,986 -0.04(-1.17%)
Jul 07, 2020 3.040 3.150 3.000 3.000 12,012 -0.17(-5.50%)
Jul 06, 2020 3.080 3.185 3.080 3.175 7,367 +0.10(+3.40%)
Jul 02, 2020 3.100 3.100 3.060 3.070 5,100 -0.02(-0.65%)
Jul 01, 2020 3.140 3.180 3.090 3.090 732 -0.12(-3.89%)
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%)
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.