|
Market Closed -
Nasdaq
23:00:00 17/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 1.170 USD | -3.31% |
|
-7.87% | -36.76% |
| 07-30 | 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
| 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | |
|---|---|---|---|---|---|
| Last | $1.230 | $1.190 | $1.210 | $1.210 | $1.170 |
| Volume | 6,514 | 14,773 | 9,611 | 8,528 | 35,586 |
| Change | -3.15% | -3.25% | +1.68% | 0.00% | -3.31% |
| Opening | $1.200 | $1.200 | $1.200 | $1.200 | $1.200 |
| High | $1.280 | $1.230 | $1.289 | $1.245 | $1.255 |
| Low | $1.200 | $1.160 | $1.190 | $1.200 | $1.170 |
Performance
| 1 day | -3.31% | ||
| 1 week | -7.87% | ||
| Current month | -2.50% | ||
| 1 month | +1.74% | ||
| 3 months | -7.87% | ||
| 6 months | -32.37% | ||
| Current year | -36.76% | ||
| 1 year | -51.97% | ||
| 3 years | -21.48% | ||
| 5 years | -70.45% | ||
| 10 years | -76.88% |
Volumes
marketsDaily volume
37,626
Estimated daily volume
37,626
Avg. Volume 20 sessions
39,842
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
46,615.14
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
26,393,290
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.51 %
Free-Float capitalization (USD)
14,650,419
Average Daily Capital Traded
0.18%
Indicators
Moving average 5 days
1.223
Moving average 20 days
1.174
Moving average 50 days
1.294
Moving average 100 days
1.294
Price spread / (MMA5)
+4.53%
Price spread / (MMA20)
+0.34%
Price spread / (MMA50)
+10.62%
Price spread / (MMA100)
+10.56%
STIM
RSI 9 days
48.73
RSI 14 days
47.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.31% | -7.87% | -51.97% | -21.48% | 26.39M | |
| -3.04% | -3.93% | -7.66% | +49.92% | 3,679B | |
| -0.86% | +0.31% | -2.61% | +1,016.83% | 418B | |
| -3.19% | +5.72% | +94.36% | +172.98% | 91.73B | |
| -0.42% | -4.65% | -7.55% | +44.90% | 89.45B | |
| -1.96% | -0.67% | -33.13% | -3.50% | 80.71B | |
| -2.04% | +5.31% | -32.62% | +194.94% | 74.69B | |
| -2.16% | -1.98% | +4.06% | +72.25% | 46.17B | |
| -2.39% | +6.22% | -5.19% | -15.31% | 41.06B | |
| -4.03% | -5.25% | +116.34% | +278.81% | 36.58B | |
| Average | -0.46% | +1.73% | +7.40% | +179.03% | 455.73B | |
| Weighted average by Cap. | -0.12% | -0.32% | -4.86% | +143.94% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
810005833fd02cbf574391b96.mAuv6F2ggdH0PfmPcrqfEncMdhsu4hfwx48Ayi8Mphc.rTjDhw_O5b-OYpbcF8z8VxFOQHpMjGW2tPg1n0hmlnTgbJuPbPSsmb54ng
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 1.170 | 1,666 | 33,186 |
| 22:59:59 | 1.190 | 100 | 31,520 |
| 22:50:45 | 1.180 | 200 | 31,420 |
| 22:32:59 | 1.200 | 100 | 31,220 |
| 22:32:58 | 1.200 | 100 | 31,120 |
| 22:31:54 | 1.205 | 3,000 | 31,020 |
| 22:19:48 | 1.195 | 200 | 28,020 |
| 22:19:48 | 1.200 | 200 | 27,820 |
| 22:15:40 | 1.210 | 100 | 27,620 |
| 22:10:09 | 1.200 | 100 | 27,520 |
Course Extremes
| 1 week | 1.16 |  | 1.29 |
| 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 | -36.76% | ||
| 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
