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 | -0.01 | -0.602409638554 | 1.66 | 1.74 | 1.56 | 31972 | 1.66671133 | CS |
| 4 | 0.07 | 4.43037974684 | 1.58 | 1.74 | 1.42 | 38100 | 1.56483257 | CS |
| 12 | -0.01 | -0.602409638554 | 1.66 | 1.81 | 1.42 | 43419 | 1.61592038 | CS |
| 26 | -0.23 | -12.2340425532 | 1.88 | 2.15 | 1.35 | 51748 | 1.64206776 | CS |
| 52 | -0.12 | -6.77966101695 | 1.77 | 2.97 | 1.35 | 50730 | 1.85501033 | CS |
| 156 | -1.46 | -46.9453376206 | 3.11 | 3.19 | 1.05 | 42404 | 1.76956987 | CS |
| 260 | -0.99 | -37.5 | 2.64 | 6.52 | 1.05 | 40435 | 2.49818067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.65 | -0.04 | -2.37 | 1.69 | 1.69 | 1.6133 | 12754 |
| 1743114900 | 1.69 | 0.06 | 3.68 | 1.69 | 1.69 | 1.56 | 34717 |
| 1743028500 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.69 | 1.61 | 18755 |
| 1742942100 | 1.62 | -0.06 | -3.57 | 1.66 | 1.6706 | 1.62 | 30144 |
| 1742855700 | 1.68 | -0.01 | -0.59 | 1.66 | 1.74 | 1.65 | 48750 |
| 1742596500 | 1.69 | 0.01 | 0.60 | 1.66 | 1.69 | 1.6101 | 27492 |
| 1742510100 | 1.68 | -0.03 | -1.75 | 1.69 | 1.71 | 1.65 | 10648 |
| 1742423700 | 1.71 | 0.01 | 0.88 | 1.66 | 1.71 | 1.66 | 22523 |
| 1742337300 | 1.695 | 0.08 | 4.63 | 1.6299999 | 1.7 | 1.62 | 26857 |
| 1742250900 | 1.62 | -0.02 | -1.22 | 1.61 | 1.6702 | 1.61 | 13230 |
| 1741991700 | 1.6399999 | 0.09 | 5.81 | 1.6 | 1.69 | 1.5343 | 45117 |
| 1741905300 | 1.55 | 0.04 | 2.65 | 1.54 | 1.61 | 1.51 | 43289 |
| 1741818900 | 1.51 | -0.05 | -3.20 | 1.57 | 1.66 | 1.51 | 68602 |
| 1741732500 | 1.5599 | 0.08 | 5.40 | 1.53 | 1.57 | 1.4701 | 22313 |
| 1741646100 | 1.48 | -0.06 | -3.90 | 1.54 | 1.54 | 1.47 | 45216 |
| 1741390500 | 1.54 | 0.11 | 7.69 | 1.42 | 1.58 | 1.42 | 68156 |
| 1741304100 | 1.43 | -0.08 | -5.30 | 1.52 | 1.5399 | 1.42 | 66606 |
| 1741217700 | 1.51 | 0.02 | 1.34 | 1.52 | 1.5565 | 1.485 | 28590 |
| 1741131300 | 1.49 | 0.02 | 1.36 | 1.47 | 1.543 | 1.46 | 65306 |
| 1741044900 | 1.47 | -0.13 | -8.13 | 1.6 | 1.61 | 1.47 | 42952 |
| 1740785700 | 1.6 | 0 | 0.00 | 1.58 | 1.6399999 | 1.56 | 32743 |
| 1740699300 | 1.6 | -0.04 | -2.44 | 1.62 | 1.6399999 | 1.567 | 24469 |
| 1740612900 | 1.6399999 | 0.08 | 5.13 | 1.55 | 1.6399999 | 1.55 | 26354 |
| 1740526500 | 1.56 | -0.05 | -3.11 | 1.59 | 1.6299999 | 1.55 | 24550 |
| 1740440100 | 1.61 | 0.05 | 3.21 | 1.55 | 1.6399999 | 1.55 | 56011 |
| 1740180900 | 1.56 | -0.04 | -2.50 | 1.58 | 1.59 | 1.55 | 28484 |
| 1740094500 | 1.6 | 0 | 0.30 | 1.57 | 1.6299999 | 1.56 | 23766 |
| 1740008100 | 1.5952 | -0.01 | -0.92 | 1.6 | 1.6323 | 1.5647 | 13441 |
| 1739921700 | 1.61 | 0 | 0.16 | 1.57 | 1.65 | 1.56 | 32427 |
| 1739576100 | 1.6075 | -0.05 | -3.16 | 1.67 | 1.67 | 1.5677 | 36473 |
| 1739489700 | 1.66 | 0.08 | 5.06 | 1.6 | 1.66 | 1.58 | 58786 |
| 1739403300 | 1.58 | 0.01 | 0.64 | 1.58 | 1.645 | 1.55 | 60989 |
| 1739316900 | 1.57 | -0.12 | -7.10 | 1.7 | 1.7 | 1.54 | 97607 |
| 1739230500 | 1.69 | 0 | 0.00 | 1.72 | 1.7389 | 1.6 | 77614 |
| 1738971300 | 1.69 | 0.02 | 1.20 | 1.67 | 1.78 | 1.6299999 | 101437 |
| 1738884900 | 1.67 | -0.03 | -1.76 | 1.71 | 1.75 | 1.6 | 61352 |
| 1738798500 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.73 | 1.6101 | 42485 |
| 1738712100 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.7 | 1.6 | 27830 |
| 1738625700 | 1.6 | -0.03 | -1.84 | 1.56 | 1.67 | 1.55 | 15191 |
| 1738366500 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.665 | 1.6 | 13859 |
| 1738280100 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.71 | 1.56 | 35286 |
| 1738193700 | 1.65 | 0.07 | 4.43 | 1.6399999 | 1.65 | 1.5464 | 29986 |
| 1738107300 | 1.58 | 0.05 | 3.27 | 1.53 | 1.6399999 | 1.53 | 17826 |
| 1738020900 | 1.53 | -0.12 | -7.27 | 1.67 | 1.69 | 1.53 | 47381 |
| 1737761700 | 1.65 | -0.03 | -1.79 | 1.65 | 1.71 | 1.65 | 43596 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | -0.03 | -1.75 | 1.72 | 1.74 | 1.68 | 55068 |
| 1737502500 | 1.71 | 0.05 | 3.01 | 1.65 | 1.72 | 1.65 | 42686 |
| 1737156900 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.7 | 1.62 | 28174 |
| 1737070500 | 1.6299999 | -0.02 | -1.21 | 1.68 | 1.69 | 1.62 | 45886 |
| 1736984100 | 1.65 | 0.03 | 1.85 | 1.58 | 1.6748 | 1.58 | 43755 |
| 1736897700 | 1.62 | -0.05 | -2.99 | 1.67 | 1.68 | 1.6 | 25675 |
| 1736811300 | 1.67 | 0.07 | 4.37 | 1.6 | 1.73 | 1.5506 | 117104 |
| 1736552100 | 1.6 | 0.03 | 1.91 | 1.55 | 1.615 | 1.55 | 26255 |
| 1736379300 | 1.57 | -0.08 | -4.85 | 1.67 | 1.683 | 1.54 | 46099 |
| 1736292900 | 1.65 | -0.03 | -1.79 | 1.71 | 1.74 | 1.65 | 62644 |
| 1736206500 | 1.68 | 0 | 0.00 | 1.7 | 1.735 | 1.6399999 | 91520 |
| 1735947300 | 1.68 | 0.01 | 0.60 | 1.66 | 1.81 | 1.66 | 87403 |
| 1735860900 | 1.67 | -0.28 | -14.36 | 1.98 | 1.98 | 1.65 | 198371 |
| 1735688100 | 1.95 | 0.34 | 21.12 | 1.6399999 | 1.98 | 1.6399999 | 423576 |
| 1735601700 | 1.61 | -0.04 | -2.42 | 1.66 | 1.66 | 1.55 | 94248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
