Aware (AWRE) Stock Chart & Stock Price History $1.50 +0.01 (+0.67%) (As of 12/24/2024 02:33 PM ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Aware Stock Price Performance 5 Day Performance-1.64%1 Month Performance-6.83%3 Month Performance-15.73%6 Month Performance-23.47%Year-To-Date Performance-9.64%1 Year Performance-13.29% Receive AWRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. Email Address ⭕ [URGENT] Buy Alert just triggered (Ad)My absolute favorite stock just hit a critical "buy now" trigger price.Click here for the ticker >>> AWRE Stock Chart for Wednesday, December, 25, 2024 AWRE Chart by TradingView Aware Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/25/2024$1.50$1.50$1.52$1.4715,115 shs$31.81 million12/24/2024$1.49$1.50+0.67%$1.52$1.4715,115 shs$31.81 million12/23/2024$1.53$1.49-2.30%$1.54$1.4593,169 shs$31.59 million12/20/2024$1.52$1.53+0.33%$1.53$1.41110,600 shs$32.34 million12/19/2024$1.48$1.52+2.70%$1.56$1.4893,611 shs$32.23 million12/18/2024$1.51$1.48-1.99%$1.55$1.4798,360 shs$31.38 million Get the Latest News and Ratings for AWRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. 12/17/2024$1.46$1.51+3.42%$1.52$1.4249,417 shs$32.02 million12/16/2024$1.52$1.46-3.95%$1.53$1.4194,536 shs$30.96 million12/13/2024$1.54$1.52-1.30%$1.54$1.507,859 shs$32.22 million12/12/2024$1.49$1.54+3.36%$1.54$1.4753,269 shs$32.65 million12/11/2024$1.50$1.49-0.67%$1.51$1.4722,098 shs$31.59 million12/10/2024$1.55$1.50-3.23%$1.56$1.5019,536 shs$31.80 million12/09/2024$1.55$1.55$1.59$1.5094,493 shs$32.86 million12/06/2024$1.59$1.55-2.52%$1.65$1.5084,362 shs$32.86 million12/05/2024$1.66$1.59-4.22%$1.69$1.5847,858 shs$33.71 million12/04/2024$1.57$1.66+5.73%$1.68$1.5727,369 shs$35.20 million12/03/2024$1.58$1.57-0.63%$1.61$1.5617,284 shs$33.28 million12/02/2024$1.60$1.58-1.25%$1.63$1.5844,437 shs$33.50 million11/29/2024$1.63$1.60-1.84%$1.65$1.5710,001 shs$33.92 million11/28/2024$1.63$1.63$1.73$1.6331,310 shs$34.56 million11/27/2024$1.71$1.63-4.68%$1.73$1.6331,110 shs$34.56 million11/26/2024$1.61$1.71+6.21%$1.82$1.58114,967 shs$36.26 million11/25/2024$1.50$1.61+7.33%$1.62$1.4966,674 shs$34.13 million Related Companies Comtech Telecommunications Stock Chart KVH Industries Stock Chart Cisco Systems Stock Chart QUALCOMM Stock Chart Palo Alto Networks Stock Chart Motorola Solutions Stock Chart F5 Stock Chart Ciena Stock Chart Juniper Networks Stock Chart EchoStar Stock Chart Receive AWRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AWRE) was last updated on 12/25/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | SponsoredDid You See Trump’s Bombshell Exec. Order 001?Biden broke it... Now Trump is going to fix it. Starting with "Exec. Order 001."Banyan Hill Publishing | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredWe recommended Palantir in 2021, now we’re recommending this...My research indicates there is only one investment that can meet AI's unprecedented demand for energy.Behind the Markets | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredTrump’s Sending THIS Crypto Higher on PurposeDiscover the coin set to explode before 2025! Trump could trigger THIS crypto coin… Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Aware, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Aware With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AWRE Stock Alerts