Aware (AWRE) Stock Chart & Stock Price History $1.51 +0.02 (+1.34%) (As of 11/13/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Aware Stock Price Performance5 Day Performance-2.58%1 Month Performance-23.16%3 Month Performance-42.80%6 Month Performance-17.49%Year-To-Date Performance-9.04%1 Year Performance-6.21% Receive AWRE Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Aware and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial Metals“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…>> YES! Send Me My FREE Gold Guide! AWRE Stock Chart for Thursday, November, 14, 2024 AWRE Chart by TradingView Aware Share 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 Capitalization11/13/2024$1.49$1.51+1.34%$1.55$1.4934,365 shs$32.01 million11/12/2024$1.50$1.49-0.67%$1.59$1.4448,029 shs$31.59 million11/11/2024$1.55$1.50-3.23%$1.60$1.4367,541 shs$31.80 million11/08/2024$1.66$1.55-6.63%$1.70$1.5524,162 shs$32.86 million11/07/2024$1.62$1.66+2.47%$1.74$1.6622,709 shs$35.17 million11/06/2024$1.54$1.62+5.19%$1.72$1.6043,689 shs$34.32 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. 11/05/2024$1.50$1.54+2.67%$1.66$1.4652,497 shs$32.62 million11/04/2024$1.54$1.50-2.60%$1.55$1.4464,708 shs$31.77 million11/01/2024$1.63$1.54-5.52%$1.70$1.5340,478 shs$32.62 million10/31/2024$2.07$1.63-21.26%$1.74$1.49383,925 shs$34.37 million10/30/2024$2.07$2.07$2.10$2.0738,610 shs$43.65 million10/29/2024$2.07$2.07$2.11$2.0020,916 shs$43.65 million10/28/2024$2.02$2.07+2.73%$2.14$1.9120,468 shs$43.65 million10/25/2024$2.01$2.02+0.25%$2.05$1.953,925 shs$42.49 million10/24/2024$2.05$2.01-1.95%$2.10$2.0019,324 shs$42.38 million10/23/2024$2.07$2.05-0.97%$2.14$1.9952,230 shs$43.22 million10/22/2024$1.99$2.07+4.02%$2.15$1.9816,193 shs$43.65 million10/21/2024$1.99$1.99$2.02$1.9114,096 shs$41.96 million10/18/2024$2.00$1.99-0.50%$2.00$1.9614,257 shs$41.96 million10/17/2024$2.04$2.00-1.96%$2.02$1.8280,838 shs$42.17 million10/16/2024$1.97$2.04+3.55%$2.09$1.9322,599 shs$43.01 million10/15/2024$1.97$1.97+0.25%$1.98$1.9224,536 shs$41.54 million10/14/2024$1.96$1.97+0.26%$1.99$1.9021,058 shs$41.43 million10/11/2024$1.95$1.96+0.51%$1.98$1.947,072 shs$41.51 million10/10/2024$1.99$1.95-2.01%$1.98$1.932,651 shs$41.12 million10/09/2024$1.99$1.99$1.99$1.937,292 shs$41.96 million10/08/2024$2.00$1.99-0.50%$1.99$1.926,714 shs$41.96 million10/07/2024$2.00$2.00$2.03$1.9613,574 shs$42.17 million10/04/2024$2.06$2.00-2.91%$2.12$1.9714,896 shs$42.17 million10/03/2024$1.93$2.06+6.74%$2.08$1.9251,873 shs$43.44 million10/02/2024$1.86$1.93+3.76%$1.99$1.8245,071 shs$40.69 million10/01/2024$1.87$1.86-0.53%$1.92$1.8322,311 shs$39.22 million09/30/2024$1.89$1.87-1.06%$1.92$1.8227,986 shs$39.43 million09/27/2024$1.89$1.89$1.94$1.8313,698 shs$39.85 million09/26/2024$1.78$1.89+6.18%$1.89$1.8312,810 shs$39.85 million09/25/2024$1.75$1.78+1.71%$1.83$1.7369,266 shs$37.70 million09/24/2024$1.78$1.75-1.69%$1.79$1.75169,799 shs$36.90 million09/23/2024$1.85$1.78-3.78%$1.94$1.7789,314 shs$37.53 million09/20/2024$1.90$1.85-2.37%$1.89$1.82118,300 shs$39.01 million09/19/2024$1.93$1.90-1.81%$2.02$1.8644,937 shs$39.96 million“This Changes Everything” - Trump Hands Millions Massive IRS Gift (Ad)Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as we wait for Trump's agenda to kick in…>> YES! Send Me My FREE Gold Guide!09/18/2024$1.88$1.93+2.66%$2.01$1.9244,818 shs$40.69 million09/17/2024$2.05$1.88-8.29%$2.07$1.8741,642 shs$39.64 million09/16/2024$2.15$2.05-4.65%$2.15$2.0246,634 shs$43.22 million09/13/2024$2.21$2.15-2.71%$2.35$2.1239,098 shs$45.54 million09/12/2024$2.19$2.21+0.91%$2.28$2.1620,403 shs$46.60 million09/11/2024$2.14$2.19+2.34%$2.42$2.1240,570 shs$46.38 million09/10/2024$2.15$2.14-0.47%$2.21$2.129,922 shs$45.33 million09/09/2024$2.17$2.15-0.92%$2.23$2.1024,749 shs$45.54 million09/06/2024$2.25$2.17-3.56%$2.29$2.0589,311 shs$45.75 million09/05/2024$2.30$2.25-2.17%$2.29$2.229,747 shs$47.44 million09/04/2024$2.16$2.30+6.48%$2.30$2.1831,753 shs$48.50 million09/03/2024$2.15$2.16+0.47%$2.22$2.1226,028 shs$45.54 million09/02/2024$2.15$2.15$2.25$2.1235,600 shs$45.33 million08/30/2024$2.20$2.15-2.27%$2.25$2.1235,614 shs$45.33 million08/29/2024$2.25$2.20-2.22%$2.31$2.2045,876 shs$46.39 million08/28/2024$2.30$2.25-2.17%$2.34$2.2448,183 shs$47.44 million08/27/2024$2.29$2.30+0.44%$2.31$2.1894,663 shs$48.50 million08/26/2024$2.30$2.29-0.43%$2.40$2.06261,872 shs$48.29 million08/23/2024$2.24$2.30+2.68%$2.34$2.2740,323 shs$48.50 million08/22/2024$2.31$2.24-3.03%$2.34$2.2153,125 shs$47.23 million08/21/2024$2.24$2.31+3.12%$2.38$2.2984,329 shs$48.71 million08/20/2024$2.51$2.24-10.76%$2.49$2.2492,307 shs$47.23 million08/19/2024$2.63$2.51-4.56%$2.63$2.4198,184 shs$52.92 million08/16/2024$2.64$2.63-0.38%$2.68$2.4789,913 shs$55.45 million08/15/2024$2.64$2.64$2.65$2.4456,229 shs$55.66 million08/14/2024$2.61$2.64+1.15%$2.66$2.5250,762 shs$55.66 million08/13/2024$2.80$2.61-6.79%$2.84$2.5869,069 shs$55.03 million Related Companies CLPS Incorporation Stock Chart KVH Industries Stock Chart Comtech Telecommunications Stock Chart Cisco Systems Stock Chart QUALCOMM Stock Chart Palo Alto Networks Stock Chart Motorola Solutions Stock Chart F5 Stock Chart Juniper Networks Stock Chart Ciena 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 11/14/2024 by MarketBeat.com Staff From Our PartnersWhat are you hiding Elon?? (Tesla’s secret 69% dividend)Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored📉 Warning: Market Crash Predicted - Secure Your SavingsThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredNew post-election stock warning from Wall StreetIf you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...Chaikin Analytics | 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