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 | 0.06 | 3.68098159509 | 1.63 | 1.7699 | 1.55 | 32143 | 1.66093823 | CS |
| 4 | 0.14 | 9.03225806452 | 1.55 | 1.7699 | 1.53 | 39966 | 1.64715733 | CS |
| 12 | 0.19 | 12.6666666667 | 1.5 | 1.98 | 1.35 | 64026 | 1.62349837 | CS |
| 26 | -0.4 | -19.1387559809 | 2.09 | 2.97 | 1.35 | 60380 | 1.87483139 | CS |
| 52 | -0.09 | -5.05617977528 | 1.78 | 2.97 | 1.35 | 53948 | 1.87604613 | CS |
| 156 | -1.2 | -41.5224913495 | 2.89 | 3.8 | 1.05 | 41835 | 1.82746663 | CS |
| 260 | -1.79 | -51.4367816092 | 3.48 | 6.52 | 1.05 | 40024 | 2.5309384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735342500 | 1.65 | 0.12 | 7.84 | 1.59 | 1.69 | 1.59 | 100168 |
| 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 | 1.5 | 1.53 | 1.4116 | 110601 |
| 1734651300 | 1.52 | 0.04 | 2.70 | 1.47 | 1.56 | 1.47 | 93611 |
| 1734564900 | 1.48 | -0.03 | -1.99 | 1.51 | 1.55 | 1.47 | 101960 |
| 1734478500 | 1.51 | 0.05 | 3.42 | 1.42 | 1.52 | 1.42 | 49417 |
| 1734392100 | 1.46 | -0.06 | -3.95 | 1.48 | 1.53 | 1.41 | 94537 |
| 1734132900 | 1.52 | -0.02 | -1.30 | 1.54 | 1.54 | 1.5 | 7930 |
| 1734046500 | 1.54 | 0.05 | 3.36 | 1.5 | 1.54 | 1.47 | 53269 |
| 1733960100 | 1.49 | -0.01 | -0.67 | 1.48 | 1.51 | 1.47 | 22098 |
| 1733873700 | 1.5 | -0.05 | -3.23 | 1.56 | 1.56 | 1.5 | 19536 |
| 1733787300 | 1.55 | 0 | 0.00 | 1.56 | 1.59 | 1.5 | 94493 |
| 1733528100 | 1.55 | -0.04 | -2.52 | 1.57 | 1.65 | 1.5 | 84362 |
| 1733441700 | 1.59 | -0.07 | -4.22 | 1.6299999 | 1.69 | 1.58 | 47858 |
| 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 | 1.58 | 1.6299999 | 1.58 | 44437 |
| 1732917840 | 1.6 | -0.03 | -1.84 | 1.57 | 1.65 | 1.57 | 10001 |
| 1732750500 | 1.6299999 | -0.08 | -4.68 | 1.69 | 1.73 | 1.6299999 | 31110 |
| 1732664100 | 1.71 | 0.1 | 6.21 | 1.59 | 1.82 | 1.5801 | 114967 |
| 1732577700 | 1.61 | 0.11 | 7.33 | 1.5 | 1.6299999 | 1.4905 | 66149 |
| 1732318500 | 1.5 | 0 | 0.00 | 1.46 | 1.53 | 1.46 | 16892 |
| 1732232100 | 1.5 | -0.01 | -0.66 | 1.51 | 1.53 | 1.4704 | 31558 |
| 1732145700 | 1.51 | 0.12 | 8.63 | 1.3899999 | 1.52 | 1.37 | 110991 |
| 1732059300 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.44 | 1.35 | 119083 |
| 1731972900 | 1.37 | -0.07 | -4.86 | 1.41 | 1.44 | 1.37 | 60437 |
| 1731713700 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5314 | 1.415 | 103032 |
| 1731627300 | 1.5 | -0.01 | -0.66 | 1.52 | 1.61 | 1.45 | 98600 |
| 1731540900 | 1.51 | 0.02 | 1.34 | 1.52 | 1.55 | 1.49 | 34370 |
| 1731454500 | 1.49 | -0.01 | -0.67 | 1.59 | 1.59 | 1.44 | 48072 |
| 1731368100 | 1.5 | -0.05 | -3.23 | 1.6 | 1.6 | 1.43 | 67541 |
| 1731108900 | 1.55 | -0.11 | -6.63 | 1.68 | 1.7 | 1.55 | 25162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
