|
Delayed
Nasdaq
11:31:50 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 1.230 USD | +1.65% |
|
+1.65% | -33.51% |
| 07-29 | Aware, Inc., Q2 2026 Earnings Call, Jul 29, 2026 | |
| 07-29 | Aware, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Aware, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$1.170 | US$1.200 | US$1.240 | US$1.210 | US$1.230 |
| Volume | 37,626 | 67,957 | 38,067 | 20,334 | 16,625 |
| Change | -3.31% | +2.56% | +3.33% | -2.42% | +1.65% |
| Opening | US$1.200 | US$1.150 | US$1.200 | US$1.267 | US$1.235 |
| High | US$1.255 | US$1.254 | US$1.324 | US$1.267 | US$1.300 |
| Low | US$1.170 | US$1.120 | US$1.200 | US$1.170 | US$1.210 |
Performance
| 1 day | +1.65% | ||
| 1 week | +1.65% | ||
| Current month | +2.50% | ||
| 1 month | +6.03% | ||
| 3 months | -2.38% | ||
| 6 months | -27.65% | ||
| Current year | -33.51% | ||
| 1 year | -47.66% | ||
| 3 years | -17.45% | ||
| 5 years | -68.86% | ||
| 10 years | -75.93% |
Volumes
marketsDaily volume
16,625
Estimated daily volume
37,001
Avg. Volume 20 sessions
39,456
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
48,530.88
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
26,393,290
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.51 %
Free-Float capitalization (USD)
14,650,419
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
1.207
Moving average 20 days
1.193
Moving average 50 days
1.281
Moving average 100 days
1.291
Price spread / (MMA5)
-1.87%
Price spread / (MMA20)
-3.02%
Price spread / (MMA50)
+4.15%
Price spread / (MMA100)
+4.96%
STIM
RSI 9 days
55.27
RSI 14 days
51.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.65% | +1.65% | -47.66% | -17.45% | 26.39M | |
| +0.50% | -2.26% | -3.98% | +50.43% | 3,573B | |
| +3.72% | +4.00% | +15.89% | +1,148.28% | 418B | |
| +0.71% | -2.82% | -9.18% | +40.29% | 86.36B | |
| +0.21% | -8.54% | +80.92% | +146.76% | 83.5B | |
| -0.09% | -5.79% | -33.61% | -9.02% | 76.19B | |
| +0.74% | -3.14% | -34.24% | +205.43% | 71.81B | |
| +2.17% | -0.84% | +7.47% | +75.47% | 44.9B | |
| -2.28% | +5.67% | +4.15% | -6.92% | 44.28B | |
| +0.90% | +3.46% | -16.80% | -36.94% | 34.37B | |
| Average | +0.88% | -1.30% | -3.70% | +159.63% | 443.23B | |
| Weighted average by Cap. | +0.85% | -3.05% | -1.51% | +156.08% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a7509000b78ce3.7aW1eRhZboF4fXdYbUXbKVmjxS9pYWwCdfVz_mkrUAA.l-jXLy1oNsVPJAVtGnC_byuQskkQJBk6IpsbiyNFAVSX5oEhLREM0xE3FA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:31:50 | 1.230 | 100 | 15,710 |
| 11:31:50 | 1.240 | 100 | 15,610 |
| 11:25:13 | 1.300 | 12,964 | 15,510 |
| 11:25:13 | 1.300 | 100 | 2,546 |
| 11:25:13 | 1.290 | 100 | 2,446 |
| 11:25:13 | 1.260 | 100 | 2,346 |
| 11:25:13 | 1.260 | 300 | 2,246 |
| 11:25:13 | 1.240 | 100 | 1,946 |
| 11:25:13 | 1.230 | 500 | 1,846 |
| 11:25:13 | 1.240 | 100 | 1,346 |
Course Extremes
| 1 week | 1.12 |  | 1.32 |
| 1 month | 1.08 | | 1.34 |
| Current year | 1.02 | | 2.11 |
| 1 year | 1.02 | | 2.95 |
| 3 years | 1.02 | | 2.97 |
| 5 years | 1.02 | | 4.25 |
| 10 years | 1.02 | | 6.7 |
Monthly variations
Annual variations
| 2026 | -34.59% | ||
| 2025 | -5.13% | ||
| 2024 | +17.47% | ||
| 2023 | -2.92% | ||
| 2022 | -45.71% | ||
| 2021 | -10.00% | ||
| 2020 | +4.17% | ||
| 2019 | -6.93% | ||
| 2018 | -19.78% | ||
| 2017 | -26.23% | ||
| 2016 | +87.12% | ||
| 2015 | -28.19% | ||
| 2014 | -25.70% | ||
| 2013 | +11.50% | ||
| 2012 | +82.67% | ||
| 2011 | +5.64% | ||
| 2010 | +1.43% | ||
| 2009 | +49.73% | ||
| 2008 | -55.48% | ||
| 2007 | -21.20% | ||
| 2006 | +19.78% | ||
| 2005 | -8.25% | ||
| 2004 | +66.90% | ||
| 2003 | +33.30% | ||
| 2002 | -73.73% | ||
| 2001 | -53.24% | ||
| 2000 | -51.20% | ||
| 1999 | +33.79% | ||
| 1998 | +165.24% | ||
| 1997 | +1.23% | ||
| 1996 | -31.36% |
- Stock Market
- Stocks
- AWRE Stock
- Quotes Aware, Inc.
Select your edition
All financial news and data tailored to specific country editions
