Aware Inc (AWRE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -11.4678899083 | 2.18 | 2.425 | 1.87 | 37711 | 2.08043769 | CS |
| 4 | -0.37 | -16.0869565217 | 2.3 | 2.425 | 1.87 | 54951 | 2.22241583 | CS |
| 12 | -0.03 | -1.5306122449 | 1.96 | 2.97 | 1.8548 | 55769 | 2.26585166 | CS |
| 26 | 0.13 | 7.22222222222 | 1.8 | 2.97 | 1.6 | 49806 | 2.06681688 | CS |
| 52 | 0.36 | 22.9299363057 | 1.57 | 2.97 | 1.05 | 59944 | 1.79704017 | CS |
| 156 | -2.16 | -52.8117359413 | 4.09 | 4.18 | 1.05 | 39081 | 2.03730078 | CS |
| 260 | -0.82 | -29.8181818182 | 2.75 | 6.52 | 1.05 | 36508 | 2.64894806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.93 | 0.05 | 2.66 | 1.92 | 2.0099999 | 1.92 | 44818 |
| 1726612500 | 1.88 | -0.17 | -8.29 | 2.06 | 2.0735 | 1.87 | 41852 |
| 1726526100 | 2.05 | -0.1 | -4.65 | 2.14 | 2.145 | 2.02 | 46634 |
| 1726266900 | 2.15 | -0.06 | -2.71 | 2.23 | 2.35 | 2.12 | 39098 |
| 1726180500 | 2.21 | 0.02 | 0.91 | 2.17 | 2.2799999 | 2.16 | 20403 |
| 1726094100 | 2.19 | 0.04 | 2.10 | 2.18 | 2.425 | 2.12 | 40570 |
| 1726007700 | 2.145 | -0.01 | -0.23 | 2.13 | 2.21 | 2.12 | 9922 |
| 1725921300 | 2.15 | -0.02 | -0.92 | 2.15 | 2.23 | 2.1 | 24749 |
| 1725662100 | 2.17 | -0.08 | -3.56 | 2.25 | 2.29 | 2.05 | 89311 |
| 1725575700 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.22 | 9747 |
| 1725489300 | 2.3 | 0.14 | 6.48 | 2.14 | 2.3 | 2.14 | 31753 |
| 1725402900 | 2.16 | 0.01 | 0.47 | 2.15 | 2.22 | 2.12 | 26028 |
| 1725057300 | 2.15 | -0.05 | -2.27 | 2.25 | 2.25 | 2.12 | 35614 |
| 1724970900 | 2.2 | -0.05 | -2.22 | 2.29 | 2.31 | 2.2 | 45881 |
| 1724884500 | 2.25 | -0.05 | -2.17 | 2.27 | 2.34 | 2.25 | 48183 |
| 1724798100 | 2.3 | 0.01 | 0.66 | 2.24 | 2.32 | 2.18 | 94663 |
| 1724711700 | 2.285 | -0.02 | -0.65 | 2.3 | 2.4 | 2.06 | 261872 |
| 1724452500 | 2.3 | 0.06 | 2.68 | 2.34 | 2.34 | 2.27 | 40323 |
| 1724366100 | 2.24 | -0.07 | -3.03 | 2.29 | 2.34 | 2.21 | 53125 |
| 1724279700 | 2.31 | 0.07 | 3.12 | 2.3 | 2.38 | 2.2867 | 84344 |
| 1724193300 | 2.24 | -0.27 | -10.76 | 2.48 | 2.4868 | 2.24 | 92359 |
| 1724106900 | 2.5099999 | -0.12 | -4.56 | 2.6 | 2.6281 | 2.41 | 98204 |
| 1723847700 | 2.63 | -0.01 | -0.38 | 2.55 | 2.68 | 2.4716 | 89913 |
| 1723761300 | 2.64 | 0 | 0.00 | 2.63 | 2.65 | 2.44 | 56229 |
| 1723674900 | 2.64 | 0.03 | 1.15 | 2.54 | 2.66 | 2.52 | 50762 |
| 1723588500 | 2.61 | -0.19 | -6.79 | 2.84 | 2.84 | 2.58 | 69070 |
| 1723502100 | 2.8 | 0.11 | 4.09 | 2.79 | 2.97 | 2.72 | 124747 |
| 1723242900 | 2.69 | 0.57 | 26.89 | 2.2 | 2.7498999 | 2.18 | 392147 |
| 1723156500 | 2.12 | 0.05 | 2.42 | 2.12 | 2.12 | 2.05 | 51930 |
| 1723070100 | 2.07 | -0.01 | -0.48 | 2.09 | 2.1487 | 2.07 | 34958 |
| 1722983700 | 2.08 | 0.12 | 6.12 | 2.08 | 2.18 | 2 | 80258 |
| 1722897300 | 1.96 | -0.07 | -3.45 | 1.91 | 2.06 | 1.8628 | 49118 |
| 1722638100 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.09 | 2.0099999 | 25344 |
| 1722551700 | 2.07 | -0.02 | -0.96 | 2.09 | 2.12 | 2 | 59422 |
| 1722465300 | 2.09 | 0.04 | 1.95 | 2.15 | 2.19 | 2.05 | 61962 |
| 1722378900 | 2.05 | 0.05 | 2.50 | 2.05 | 2.2498999 | 1.9957 | 194575 |
| 1722292500 | 2 | 0.03 | 1.52 | 1.94 | 2.09 | 1.94 | 99961 |
| 1722033300 | 1.97 | 0.05 | 2.60 | 1.95 | 2 | 1.93 | 16829 |
| 1721946900 | 1.92 | -0.02 | -1.03 | 1.96 | 1.97 | 1.8901 | 15607 |
| 1721860500 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.94 | 9742 |
| 1721774100 | 1.96 | -0.02 | -1.01 | 1.96 | 1.96 | 1.95 | 15101 |
| 1721687700 | 1.98 | 0.02 | 1.02 | 2.0099999 | 2.0357 | 1.955 | 16305 |
| 1721428500 | 1.96 | -0.01 | -0.51 | 1.97 | 2.08 | 1.96 | 30036 |
| 1721342100 | 1.97 | -0.03 | -1.50 | 1.97 | 2 | 1.95 | 22671 |
| 1721255700 | 2 | -0.01 | -0.50 | 2.05 | 2.05 | 1.96 | 63085 |
| 1721169300 | 2.0099999 | 0.11 | 5.79 | 1.92 | 2.08 | 1.92 | 54055 |
| 1721082900 | 1.9 | 0.01 | 0.53 | 1.9 | 1.98 | 1.86 | 94213 |
| 1720823700 | 1.89 | 0.01 | 0.53 | 1.86 | 1.92 | 1.86 | 3983 |
| 1720737300 | 1.88 | 0.01 | 0.53 | 1.9 | 1.9149 | 1.8548 | 23152 |
| 1720650900 | 1.87 | -0.01 | -0.53 | 1.92 | 1.92 | 1.87 | 8593 |
| 1720564500 | 1.88 | -0.03 | -1.57 | 1.94 | 1.94 | 1.88 | 73477 |
| 1720478100 | 1.91 | -0.06 | -3.05 | 1.99 | 1.99 | 1.91 | 15503 |
| 1720218900 | 1.97 | 0.04 | 2.07 | 1.95 | 1.9759 | 1.91 | 10500 |
| 1720040640 | 1.93 | 0.01 | 0.52 | 1.9 | 1.98 | 1.9 | 1120 |
| 1719959700 | 1.92 | -0.01 | -0.52 | 1.92 | 1.945 | 1.92 | 8190 |
| 1719873300 | 1.93 | -0.04 | -2.03 | 1.96 | 1.96 | 1.9 | 2228 |
| 1719614100 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1719527700 | 1.97 | 0 | 0.00 | 2 | 2.0015 | 1.97 | 4309 |
| 1719441300 | 1.97 | 0.01 | 0.51 | 1.96 | 2.02 | 1.9 | 15096 |
| 1719354900 | 1.96 | -0.04 | -2.00 | 2.0099999 | 2.05 | 1.96 | 21083 |
| 1719268500 | 2 | -0.06 | -2.91 | 2.0299999 | 2.06 | 2 | 34130 |
| 1719009300 | 2.06 | 0.21 | 11.35 | 1.85 | 2.06 | 1.85 | 74430 |
| 1718922900 | 1.85 | 0.02 | 1.09 | 1.82 | 1.895 | 1.82 | 18225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
