|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.120 USD | +0.90% |
|
-3.45% | -39.46% |
| 07-21 | Aware, Inc. Appoints James Beecham as Class I Director | CI |
| 06-09 | Aware Enhances Biometric Platform With ROC, Mitek Partnerships | MT |
Quotes 5-day view: Aware, Inc.
Delayed Quote Nasdaq
| 2026-07-22 | 2026-07-23 | 2026-07-24 | 2026-07-27 | 2026-07-28 | |
|---|---|---|---|---|---|
| Last | US$1.090 | US$1.090 | US$1.090 | US$1.110 | US$1.120 |
| Volume | 110,428 | 45,393 | 22,339 | 16,426 | 29,454 |
| Change | -6.03% | 0.00% | 0.00% | +1.83% | +0.90% |
| Opening | US$1.120 | US$1.100 | US$1.090 | US$1.100 | US$1.130 |
| High | US$1.175 | US$1.140 | US$1.120 | US$1.123 | US$1.130 |
| Low | US$1.080 | US$1.080 | US$1.090 | US$1.100 | US$1.090 |
Performance
| 1 day | +0.90% | ||
| 1 week | -3.45% | ||
| Current month | -17.04% | ||
| 1 month | -13.85% | ||
| 3 months | -11.11% | ||
| 6 months | -40.43% | ||
| Current year | -39.46% | ||
| 1 year | -50.00% | ||
| 3 years | -33.73% | ||
| 5 years | -69.48% | ||
| 10 years | -76.42% |
Volumes
marketsDaily volume
29,454
Estimated daily volume
29,454
Avg. Volume 20 sessions
41,109
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
46,042.08
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
24,027,145
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.38 %
Free-Float capitalization (USD)
13,306,364
Average Daily Capital Traded
0.19%
Indicators
Moving average 5 days
1.1
Moving average 20 days
1.25
Moving average 50 days
1.334
Moving average 100 days
1.313
Price spread / (MMA5)
-1.79%
Price spread / (MMA20)
+11.61%
Price spread / (MMA50)
+19.07%
Price spread / (MMA100)
+17.21%
STIM
RSI 9 days
34.93
RSI 14 days
37.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.90% | -3.45% | -50.00% | -33.73% | 24.03M | |
| +1.09% | -1.11% | -23.25% | +16.25% | 2,890B | |
| -6.08% | -6.88% | -21.76% | +593.60% | 315B | |
| -9.11% | -16.45% | +147.53% | +945.22% | 115B | |
| +1.80% | +0.02% | +3.28% | +47.17% | 93.39B | |
| -0.39% | -1.53% | +66.40% | +123.62% | 89.65B | |
| -1.33% | -1.35% | -35.23% | -14.88% | 74.48B | |
| +2.89% | +1.08% | -33.18% | +68.57% | 63.94B | |
| +1.50% | +4.95% | +9.52% | +63.34% | 45.29B | |
| +2.23% | -5.71% | -59.08% | +27.15% | 34.67B | |
| Average | -0.19% | -2.57% | +0.42% | +183.63% | 372.23B | |
| Weighted average by Cap. | -0.04% | -1.52% | -15.36% | +98.20% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8bb1d339.h0UGKER158MPQp_SDPDKFWT5s_WvJkZnLZaQDo2tIWc.yBw2eAZMr4ZBCbKTesmAfya8w5jbQGtXYt_1QOjdagLiI0xScEGIh34Hxg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.120 | 179 | 28,688 |
| 15:59:53 | 1.110 | 200 | 28,509 |
| 15:59:53 | 1.115 | 100 | 28,309 |
| 15:59:51 | 1.120 | 200 | 28,209 |
| 15:59:51 | 1.120 | 138 | 28,009 |
| 15:55:53 | 1.110 | 300 | 27,871 |
| 15:55:44 | 1.110 | 200 | 27,571 |
| 15:55:14 | 1.115 | 615 | 27,371 |
| 15:53:38 | 1.110 | 200 | 26,756 |
| 15:53:26 | 1.110 | 200 | 26,556 |
Course Extremes
| 1 week | 1.08 |  | 1.14 |
| 1 month | 1.08 | | 1.48 |
| Current year | 1.02 | | 2.11 |
| 1 year | 1.02 | | 2.95 |
| 3 years | 1.02 | | 2.97 |
| 5 years | 1.02 | | 4.27 |
| 10 years | 1.02 | | 6.7 |
Monthly variations
Annual variations
| 2026 | -39.46% | ||
| 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
