|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.360 USD | -5.56% |
|
+0.74% | -26.49% |
| 06-09 | Aware Enhances Biometric Platform With ROC, Mitek Partnerships | MT |
| 06-09 | Aware Expands Awareness Platform Capabilities with Key Partnerships and New Enhancements | CI |
Quotes 5-day view: Aware, Inc.
Delayed Quote Nasdaq
| 2026-06-30 | 2026-07-01 | 2026-07-02 | 2026-07-06 | 2026-07-07 | |
|---|---|---|---|---|---|
| Last | US$1.350 | US$1.370 | US$1.350 | US$1.440 | US$1.360 |
| Volume | 29,724 | 43,789 | 25,056 | 20,516 | 18,350 |
| Change | -0.74% | +1.48% | -1.46% | +6.67% | -5.56% |
| Opening | US$1.340 | US$1.350 | US$1.374 | US$1.340 | US$1.480 |
| High | US$1.400 | US$1.400 | US$1.380 | US$1.440 | US$1.480 |
| Low | US$1.335 | US$1.330 | US$1.340 | US$1.340 | US$1.340 |
Performance
| 1 day | -5.56% | ||
| 1 week | +0.74% | ||
| Current month | +0.74% | ||
| 1 month | +0.74% | ||
| 3 months | +7.94% | ||
| 6 months | -30.61% | ||
| Current year | -26.49% | ||
| 1 year | -25.68% | ||
| 3 years | -14.47% | ||
| 5 years | -61.58% | ||
| 10 years | -69.64% |
Volumes
marketsDaily volume
18,350
Estimated daily volume
18,350
Avg. Volume 20 sessions
36,602
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
49,778.72
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
29,418,570
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.88 %
Free-Float capitalization (USD)
16,451,093
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
1.374
Moving average 20 days
1.402
Moving average 50 days
1.354
Moving average 100 days
1.39
Price spread / (MMA5)
+1.03%
Price spread / (MMA20)
+3.12%
Price spread / (MMA50)
-0.46%
Price spread / (MMA100)
+2.18%
STIM
RSI 9 days
56.28
RSI 14 days
54.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.56% | +0.74% | -25.68% | -14.47% | 29.42M | |
| +0.54% | +4.24% | -21.88% | +15.31% | 2,888B | |
| +1.38% | +15.17% | -3.41% | +775.95% | 322B | |
| +1.33% | -6.34% | +277.76% | +899.96% | 128B | |
| -1.25% | -1.14% | +15.85% | +63.54% | 102B | |
| +0.56% | -1.36% | +68.50% | +162.00% | 91.41B | |
| -1.28% | -2.12% | -18.62% | +1.24% | 83.61B | |
| -0.73% | +8.77% | -31.02% | +89.58% | 63.84B | |
| -0.24% | +3.12% | +6.29% | +80.03% | 47.86B | |
| -0.56% | +4.28% | -47.37% | +37.81% | 40.6B | |
| Average | -1.31% | +2.85% | +22.04% | +211.10% | 376.86B | |
| Weighted average by Cap. | -1.18% | +4.52% | -6.88% | +117.33% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff0134e978dbda05e21fcf16c685b6f.ni1pLcN_5DrMMHkxmnIYBRqf7ZA5sn7nyRogTHZSfTk.xB4taptHrHOEcgoD6SgsbGCohNZmxAeCpWhUYRprIkqpfAFMpw6LSacELA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.360 | 662 | 13,629 |
| 15:59:53 | 1.350 | 100 | 12,967 |
| 15:59:53 | 1.350 | 100 | 12,867 |
| 15:59:53 | 1.340 | 110 | 12,767 |
| 15:59:53 | 1.340 | 200 | 12,657 |
| 15:59:50 | 1.350 | 180 | 12,457 |
| 15:59:50 | 1.350 | 353 | 12,277 |
| 15:28:32 | 1.385 | 1,100 | 11,924 |
| 15:10:40 | 1.390 | 4,000 | 10,824 |
| 14:53:00 | 1.350 | 100 | 6,824 |
Course Extremes
| 1 week | 1.34 |  | 1.48 |
| 1 month | 1.3 | | 1.67 |
| 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 | -26.49% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
