Aware Inc (AWRE)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.31 | -15.0485436893 | 2.06 | 2.0735 | 1.76 | 67503 | 1.85154459 | CS |
4 | -0.49 | -21.875 | 2.24 | 2.425 | 1.76 | 46953 | 2.06780451 | CS |
12 | -0.17 | -8.85416666667 | 1.92 | 2.97 | 1.76 | 58876 | 2.23232452 | CS |
26 | 0.06 | 3.55029585799 | 1.69 | 2.97 | 1.6 | 48088 | 2.0793493 | CS |
52 | 0.22 | 14.3790849673 | 1.53 | 2.97 | 1.05 | 60684 | 1.79852082 | CS |
156 | -2.23 | -56.0301507538 | 3.98 | 4.18 | 1.05 | 39304 | 2.02480219 | CS |
260 | -1.21 | -40.8783783784 | 2.96 | 6.52 | 1.05 | 36555 | 2.6429375 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727217300 | 1.75 | -0.03 | -1.69 | 1.77 | 1.79 | 1.75 | 169799 |
1727130900 | 1.78 | -0.07 | -3.78 | 1.86 | 1.94 | 1.77 | 89314 |
1726871700 | 1.85 | -0.05 | -2.37 | 1.89 | 1.89 | 1.82 | 118300 |
1726785300 | 1.895 | -0.04 | -1.81 | 1.97 | 2.0099 | 1.86 | 44281 |
1726698900 | 1.93 | 0.05 | 2.66 | 1.94 | 2.0099999 | 1.93 | 44240 |
1726612500 | 1.88 | -0.17 | -8.29 | 2.06 | 2.0735 | 1.87 | 41382 |
1726526100 | 2.05 | -0.1 | -4.65 | 2.14 | 2.145 | 2.02 | 44300 |
1726266900 | 2.15 | -0.06 | -2.71 | 2.19 | 2.35 | 2.12 | 39086 |
1726180500 | 2.21 | 0.02 | 0.91 | 2.1939 | 2.2799999 | 2.16 | 20056 |
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 | 2.13 | 8559 |
1725921300 | 2.15 | -0.02 | -0.92 | 2.15 | 2.23 | 2.1 | 24749 |
1725662100 | 2.17 | -0.08 | -3.56 | 2.255 | 2.29 | 2.05 | 89283 |
1725575700 | 2.25 | -0.05 | -2.17 | 2.2599999 | 2.29 | 2.22 | 9711 |
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 | 22181 |
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 | 2.5798 | 2.68 | 2.4716 | 81864 |
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 | 2.8 | 2.804 | 2.58 | 66136 |
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 | 1.8941 | 2.06 | 1.8628 | 34321 |
1722638100 | 2.0299999 | -0.04 | -1.93 | 2.09 | 2.09 | 2.0099999 | 23666 |
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 | 1.965 | 1.97 | 1.8901 | 15276 |
1721860500 | 1.94 | -0.02 | -1.02 | 1.965 | 1.97 | 1.94 | 9635 |
1721774100 | 1.96 | -0.01 | -0.51 | 1.96 | 1.96 | 1.95 | 15101 |
1721687700 | 1.97 | 0.01 | 0.51 | 2.0099999 | 2.0357 | 1.955 | 14809 |
1721428500 | 1.96 | -0.01 | -0.51 | 2.05 | 2.08 | 1.96 | 30015 |
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 | 62485 |
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 | 23063 |
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 | -0.05 | -2.53 | 1.96 | 1.96 | 1.9 | 2228 |
1719614100 | 1.98 | 0.01 | 0.51 | 2.0099999 | 2.07 | 1.98 | 8988 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.