|
Market Closed -
Nasdaq
20:00:00 27/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 0.8430 USD | +0.96% |
|
-4.20% | -54.43% |
| 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
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | US$0.9000 | US$0.8704 | US$0.8646 | US$0.8350 | US$0.8430 |
| Volume | 7,006 | 17,727 | 29,691 | 31,788 | 52,709 |
| Change | +2.27% | -3.29% | -0.67% | -3.42% | +0.96% |
| Opening | US$0.9010 | US$0.9001 | US$0.8700 | US$0.9194 | US$0.8600 |
| High | US$0.9150 | US$0.9009 | US$0.9008 | US$0.9271 | US$0.9298 |
| Low | US$0.8918 | US$0.8611 | US$0.8646 | US$0.8350 | US$0.8400 |
Performance
| 1 day | +0.96% | ||
| 1 week | -4.20% | ||
| Current month | -24.73% | ||
| 1 month | -28.56% | ||
| 3 months | -24.05% | ||
| 6 months | -33.62% | ||
| Current year | -54.43% | ||
| 1 year | -66.41% | ||
| 3 years | -21.94% | ||
| 5 years | -76.45% | ||
| 10 years | -83.94% |
Volumes
marketsDaily volume
52,709
Estimated daily volume
52,709
Avg. Volume 20 sessions
28,661
Daily volume ratio
1.84
Avg. Volume 20 sessions USD
24,161.22
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
18,388,052
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.55%
Free-Float capitalization (USD)
10,215,164
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
0.8626
Moving average 20 days
0.9804
Moving average 50 days
1.12
Moving average 100 days
1.2
Price spread / (MMA5)
+2.33%
Price spread / (MMA20)
+16.30%
Price spread / (MMA50)
+32.89%
Price spread / (MMA100)
+42.34%
STIM
RSI 9 days
21.73
RSI 14 days
25.75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.96% | -4.20% | -66.41% | -21.94% | 18.39M | |
| -0.24% | -0.10% | -0.04% | +61.10% | 3,946B | |
| -0.06% | +3.18% | +5.05% | +1,218.71% | 478B | |
| +3.55% | -0.47% | -53.61% | +29.25% | 396B | |
| +2.88% | +18.05% | +82.35% | +236.45% | 329B | |
| -1.37% | +0.91% | -10.06% | +67.64% | 274B | |
| +2.36% | +17.88% | +102.39% | +520.34% | 275B | |
| -2.15% | +3.50% | -18.22% | +39.69% | 160B | |
| +0.91% | +8.23% | +116.91% | +228.83% | 136B | |
| -3.97% | -3.26% | -30.59% | -51.12% | 96.66B | |
| Average | +0.01% | +4.86% | +12.78% | +232.89% | 608.93B | |
| Weighted average by Cap. | -0.25% | +2.42% | +7.15% | +181.71% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a70cb80d26f3772645.Me1DH8vWTt1Dzy2HarajTp4e2OSCXfIOdbb71OWZgNc.ZKdwaPOXK4cup0nLIsXnfMkumYvuaZ49ON7Ci6nD4uJJtA9q-YR7gnaJeA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 0.8430 | 619 | 45,034 |
| 18:43:10 | 0.8608 | 300 | 44,415 |
| 18:38:53 | 0.8796 | 200 | 44,115 |
| 18:23:03 | 0.8421 | 990 | 43,915 |
| 18:20:10 | 0.8422 | 100 | 42,925 |
| 17:54:58 | 0.8600 | 182 | 42,825 |
| 17:41:21 | 0.8600 | 141 | 42,643 |
| 17:21:15 | 0.8600 | 334 | 42,502 |
| 17:12:59 | 0.8795 | 2,073 | 42,168 |
| 17:12:59 | 0.8796 | 800 | 40,095 |
Price Extremes
| 1 week | 0.84 |  | 0.93 |
| 1 month | 0.84 | | 1.21 |
| Current year | 0.84 | | 2.11 |
| 1 year | 0.84 | | 2.57 |
| 3 years | 0.84 | | 2.97 |
| 5 years | 0.84 | | 3.8 |
| 10 years | 0.84 | | 6.7 |
Monthly variations
Annual variations
| 2026 | -54.43% | ||
| 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
