|
Market Closed -
Nasdaq
00:00:00 28/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 1.230 USD | -2.38% |
|
-0.81% | -33.51% |
| 07-30 | Aware, Inc., Q2 2026 Earnings Call, Jul 29, 2026 | |
| 07-30 | 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
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $1.240 | $1.250 | $1.270 | $1.260 | $1.230 |
| Volume | 73,727 | 33,403 | 12,927 | 5,857 | 34,056 |
| Change | +2.48% | +0.81% | +1.60% | -0.79% | -2.38% |
| Opening | $1.235 | $1.260 | $1.240 | $1.220 | $1.250 |
| High | $1.300 | $1.275 | $1.270 | $1.260 | $1.260 |
| Low | $1.210 | $1.240 | $1.180 | $1.190 | $1.170 |
Performance
| 1 day | -2.38% | ||
| 1 week | -0.81% | ||
| Current month | +2.50% | ||
| 1 month | +12.84% | ||
| 3 months | -5.38% | ||
| 6 months | -25.45% | ||
| Current year | -33.51% | ||
| 1 year | -48.75% | ||
| 3 years | -16.34% | ||
| 5 years | -69.33% | ||
| 10 years | -76.48% |
Volumes
marketsDaily volume
34,056
Estimated daily volume
34,056
Avg. Volume 20 sessions
29,538
Daily volume ratio
1.15
Avg. Volume 20 sessions USD
36,331.74
Record volume 1
7,537,801
Record volume 2
3,404,000
Record volume 3
3,213,263
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
27,483,922
Net sales (USD)
17,293,000
Number of employees
80
Sales / Employee (USD)
216,163
Free-Float
55.51 %
Free-Float capitalization (USD)
15,255,809
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
1.246
Moving average 20 days
1.221
Moving average 50 days
1.268
Moving average 100 days
1.29
Price spread / (MMA5)
+1.30%
Price spread / (MMA20)
-0.75%
Price spread / (MMA50)
+3.07%
Price spread / (MMA100)
+4.92%
STIM
RSI 9 days
59.98
RSI 14 days
55.18
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.38% | -0.81% | -48.75% | -16.34% | 27.48M | |
| +1.75% | +4.28% | +0.60% | +56.38% | 3,686B | |
| +4.75% | +6.13% | +15.58% | +1,179.63% | 427B | |
| +3.85% | +10.34% | +1.02% | +49.48% | 92.17B | |
| +6.70% | +4.03% | +92.33% | +162.34% | 81.75B | |
| +13.39% | +15.86% | -22.00% | +5.12% | 78.51B | |
| -0.67% | -0.65% | -37.16% | +227.12% | 72.96B | |
| -0.19% | -1.70% | +0.94% | +64.76% | 43.65B | |
| +10.18% | +6.54% | +13.01% | -2.83% | 42.65B | |
| +2.35% | +3.73% | -12.78% | -35.39% | 34.77B | |
| Average | +0.84% | +0.64% | +0.28% | +169.03% | 455.88B | |
| Weighted average by Cap. | -0.13% | +1.88% | +2.68% | +163.91% |
Historical Quotes: Aware, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
db74.Q6tynxtYd-PadDr9MIjcJdY_m_Wtj5wydQtrcSepShU.euYF1iowR9aYBF-cd-7tSOdP9Lf0391cEGw4AmLhfSAW4jfqaApGvOowTQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 1.230 | 543 | 32,050 |
| 23:59:21 | 1.240 | 100 | 31,507 |
| 23:59:00 | 1.230 | 100 | 31,407 |
| 23:59:00 | 1.230 | 100 | 31,307 |
| 23:59:00 | 1.240 | 199 | 31,207 |
| 23:56:50 | 1.250 | 100 | 31,008 |
| 23:54:56 | 1.259 | 1,000 | 30,908 |
| 23:54:44 | 1.260 | 2,000 | 29,908 |
| 23:54:23 | 1.253 | 560 | 27,908 |
| 23:54:23 | 1.252 | 1,483 | 27,348 |
Price Extremes
| 1 week | 1.17 |  | 1.3 |
| 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 | -33.51% | ||
| 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
