Aware Inc (AWRE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1815 | 12.3469387755 | 1.47 | 1.98 | 1.47 | 164461 | 1.83016527 | CS |
| 4 | 0.0215 | 1.31901840491 | 1.63 | 1.98 | 1.41 | 85878 | 1.64936902 | CS |
| 12 | -0.2885 | -14.8711340206 | 1.94 | 2.15 | 1.35 | 61128 | 1.64139409 | CS |
| 26 | -0.2685 | -13.984375 | 1.92 | 2.97 | 1.35 | 58245 | 1.92771335 | CS |
| 52 | 0.0315 | 1.94444444444 | 1.62 | 2.97 | 1.35 | 53015 | 1.87831018 | CS |
| 156 | -1.4985 | -47.5714285714 | 3.15 | 3.8 | 1.05 | 40668 | 1.84761539 | CS |
| 260 | -1.7085 | -50.8482142857 | 3.36 | 6.52 | 1.05 | 39157 | 2.55679292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.95 | 0.34 | 21.12 | 1.6399999 | 1.98 | 1.6399999 | 423576 |
| 1735601700 | 1.61 | -0.04 | -2.42 | 1.6339999 | 1.635 | 1.55 | 93208 |
| 1735342500 | 1.65 | 0.12 | 7.84 | 1.66 | 1.69 | 1.59 | 94751 |
| 1735256100 | 1.53 | 0.03 | 2.00 | 1.47 | 1.55 | 1.47 | 39852 |
| 1735077840 | 1.5 | 0.01 | 0.67 | 1.47 | 1.52 | 1.47 | 15115 |
| 1734996900 | 1.49 | -0.04 | -2.30 | 1.51 | 1.54 | 1.445 | 93169 |
| 1734737700 | 1.525 | 0 | 0.33 | 1.4116 | 1.53 | 1.4116 | 110558 |
| 1734651300 | 1.52 | 0.04 | 2.70 | 1.56 | 1.56 | 1.48 | 93577 |
| 1734564900 | 1.48 | -0.03 | -1.99 | 1.5149999 | 1.55 | 1.47 | 101875 |
| 1734478500 | 1.51 | 0.05 | 3.42 | 1.48 | 1.52 | 1.46 | 43210 |
| 1734392100 | 1.46 | -0.06 | -3.95 | 1.4812 | 1.53 | 1.41 | 94371 |
| 1734132900 | 1.52 | -0.02 | -1.30 | 1.54 | 1.54 | 1.5 | 7907 |
| 1734046500 | 1.54 | 0.05 | 3.36 | 1.51 | 1.54 | 1.47 | 52664 |
| 1733960100 | 1.49 | -0.01 | -0.67 | 1.4927999 | 1.51 | 1.47 | 21348 |
| 1733873700 | 1.5 | -0.05 | -3.23 | 1.54 | 1.56 | 1.5 | 19485 |
| 1733787300 | 1.55 | 0 | 0.00 | 1.54 | 1.59 | 1.5 | 94280 |
| 1733528100 | 1.55 | -0.04 | -2.52 | 1.57 | 1.6399999 | 1.5 | 83230 |
| 1733441700 | 1.59 | -0.07 | -4.22 | 1.675 | 1.69 | 1.58 | 47799 |
| 1733355300 | 1.66 | 0.09 | 5.73 | 1.57 | 1.68 | 1.57 | 27369 |
| 1733268900 | 1.57 | -0.01 | -0.63 | 1.58 | 1.61 | 1.555 | 17285 |
| 1733182500 | 1.58 | -0.02 | -1.25 | 1.6299999 | 1.6299999 | 1.58 | 44023 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.62 | 1.65 | 1.6 | 9072 |
| 1732750500 | 1.6299999 | -0.08 | -4.68 | 1.69 | 1.73 | 1.6299999 | 31109 |
| 1732664100 | 1.71 | 0.1 | 6.21 | 1.59 | 1.82 | 1.5801 | 114967 |
| 1732577700 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6299999 | 1.4905 | 65146 |
| 1732318500 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.49 | 13359 |
| 1732232100 | 1.5 | -0.01 | -0.66 | 1.4704 | 1.53 | 1.4704 | 31556 |
| 1732145700 | 1.51 | 0.12 | 8.63 | 1.42 | 1.52 | 1.37 | 110950 |
| 1732059300 | 1.3899999 | 0.02 | 1.46 | 1.3843 | 1.44 | 1.35 | 118578 |
| 1731972900 | 1.37 | -0.07 | -4.86 | 1.4288 | 1.44 | 1.37 | 56771 |
| 1731713700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5314 | 1.415 | 103029 |
| 1731627300 | 1.5 | -0.01 | -0.66 | 1.59 | 1.59 | 1.45 | 92771 |
| 1731540900 | 1.51 | 0.02 | 1.34 | 1.53 | 1.55 | 1.49 | 34170 |
| 1731454500 | 1.49 | -0.01 | -0.67 | 1.5798 | 1.5798 | 1.44 | 45651 |
| 1731368100 | 1.5 | -0.05 | -3.23 | 1.59 | 1.6 | 1.43 | 60394 |
| 1731108900 | 1.55 | -0.11 | -6.63 | 1.67 | 1.67 | 1.55 | 21929 |
| 1731022500 | 1.66 | 0.04 | 2.47 | 1.72 | 1.7399 | 1.66 | 22360 |
| 1730936100 | 1.62 | 0.08 | 5.19 | 1.6399999 | 1.72 | 1.6 | 43643 |
| 1730849700 | 1.54 | 0.04 | 2.67 | 1.4695 | 1.66 | 1.46 | 48016 |
| 1730763300 | 1.5 | -0.04 | -2.60 | 1.55 | 1.5532 | 1.44 | 61901 |
| 1730500500 | 1.54 | -0.09 | -5.52 | 1.7 | 1.7 | 1.53 | 40515 |
| 1730414100 | 1.6299999 | -0.44 | -21.26 | 1.65 | 1.74 | 1.49 | 336771 |
| 1730327700 | 2.07 | 0 | 0.00 | 2.07 | 2.1 | 2.07 | 40706 |
| 1730241300 | 2.0699 | -0 | -0.00 | 2.07 | 2.11 | 2 | 20593 |
| 1730154900 | 2.07 | 0.05 | 2.73 | 2.0543 | 2.085 | 1.91 | 18065 |
| 1729895700 | 2.015 | 0.01 | 0.25 | 2.06 | 2.06 | 1.945 | 3925 |
| 1729809300 | 2.0099999 | -0.04 | -1.95 | 2.1 | 2.1 | 2 | 19324 |
| 1729722900 | 2.05 | -0.02 | -0.97 | 2.1 | 2.14 | 1.9901 | 52230 |
| 1729636500 | 2.07 | 0.08 | 4.02 | 1.98 | 2.15 | 1.98 | 15696 |
| 1729550100 | 1.99 | 0 | 0.00 | 2.02 | 2.02 | 1.91 | 14096 |
| 1729290900 | 1.99 | -0.01 | -0.50 | 1.98 | 2.0001 | 1.96 | 14257 |
| 1729204500 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 1.8201 | 80838 |
| 1729118100 | 2.04 | 0.07 | 3.55 | 1.98 | 2.09 | 1.93 | 22599 |
| 1729031700 | 1.97 | 0 | 0.25 | 1.97 | 1.98 | 1.92 | 24536 |
| 1728945300 | 1.965 | 0.01 | 0.26 | 1.97 | 1.99 | 1.9 | 21058 |
| 1728686100 | 1.96 | 0.01 | 0.51 | 1.99 | 1.99 | 1.9401 | 7072 |
| 1728599700 | 1.95 | -0.04 | -2.01 | 1.94 | 1.98 | 1.93 | 2651 |
| 1728513300 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.9301 | 7292 |
| 1728426900 | 1.99 | 0.03 | 1.53 | 1.97 | 1.99 | 1.919 | 5711 |
| 1728340500 | 1.96 | -0.04 | -2.00 | 2.02 | 2.0299999 | 1.96 | 13248 |
| 1728081300 | 2 | -0.06 | -2.91 | 2.12 | 2.12 | 1.97 | 14737 |
| 1727994900 | 2.06 | 0.13 | 6.74 | 1.96 | 2.08 | 1.92 | 51855 |
| 1727908500 | 1.93 | 0.07 | 3.76 | 1.88 | 1.99 | 1.82 | 44563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
