|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 1.220 USD | 0.00% |
|
-3.94% | -34.05% |
| 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
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$1.270 | US$1.230 | US$1.160 | US$1.220 | US$1.220 |
| Volume | 55,650 | 77,164 | 52,563 | 58,533 | 36,477 |
| Change | - | -3.15% | -5.69% | +5.17% | 0.00% |
| Opening | US$1.250 | US$1.250 | US$1.210 | US$1.150 | US$1.250 |
| High | US$1.290 | US$1.335 | US$1.226 | US$1.229 | US$1.250 |
| Low | US$1.220 | US$1.230 | US$1.160 | US$1.150 | US$1.180 |
Performance
| 1 week | -3.94% | ||
| 1 month | +0.83% | ||
| 3 months | -15.86% | ||
| 6 months | -10.95% | ||
| Current year | -34.05% | ||
| 1 year | -57.64% | ||
| 3 years | -13.48% | ||
| 5 years | -70.74% | ||
| 10 years | -77.41% |
Volumes
marketsDaily volume
36,477
Estimated daily volume
36,477
Avg. Volume 20 sessions
39,192
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
47,814.24
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
26,611,417
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.51 %
Free-Float capitalization (USD)
14,771,498
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
1.22
Moving average 20 days
1.23
Moving average 50 days
1.228
Moving average 100 days
1.289
Price spread / (MMA5)
0.00%
Price spread / (MMA20)
+0.82%
Price spread / (MMA50)
+0.69%
Price spread / (MMA100)
+5.62%
RSI 9 days
48.44
RSI 14 days
48.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | -3.94% | -57.64% | -13.48% | 26.61M | |
| +0.65% | -0.81% | -2.80% | +47.48% | 3,680B | |
| +0.83% | -4.07% | -2.45% | +971.99% | 402B | |
| +1.55% | -1.14% | -15.75% | +20.01% | 79.69B | |
| -0.23% | +3.89% | +62.06% | +126.93% | 79.43B | |
| +0.05% | +0.90% | -6.60% | -14.88% | 76.15B | |
| -1.35% | -5.22% | -45.81% | +172.20% | 65.07B | |
| +0.07% | -5.21% | +2.76% | -13.97% | 45.49B | |
| -0.69% | +0.36% | -12.50% | +49.26% | 40.29B | |
| -1.64% | -2.42% | +122.17% | +252.04% | 34.92B | |
| Average | -0.08% | -2.03% | +4.34% | +159.76% | 450.33B | |
| Weighted average by Cap. | +0.59% | -3.28% | -1.60% | +132.63% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a46f1383.J0u5UG8HOhUAxU4ABspjq9P8nFO99bDyVjuqYUBLo-8.EQX1aBtBTWJ1kD9hMYUwmb-Tzjvuh4bLBWr6Vhg4mpdqeNc8WjNJYHCNLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 1.220 | 346 | 33,041 |
| 15:59:47 | 1.200 | 100 | 32,695 |
| 15:59:46 | 1.210 | 100 | 32,595 |
| 15:59:46 | 1.200 | 100 | 32,495 |
| 15:59:46 | 1.200 | 100 | 32,395 |
| 15:59:46 | 1.200 | 100 | 32,295 |
| 15:59:46 | 1.195 | 182 | 32,195 |
| 15:59:46 | 1.200 | 200 | 32,013 |
| 15:52:42 | 1.200 | 107 | 31,813 |
| 15:52:34 | 1.200 | 200 | 31,706 |
Price Extremes
| 1 week | 1.15 |  | 1.34 |
| 1 month | 1.12 | | 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 | -34.05% | ||
| 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
