Aware (AWRE) Stock Chart & Stock Price History → Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad) Free AWRE Stock Alerts $1.83 -0.24 (-11.59%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Aware Stock Price Performance5 Day Performance-6.63%1 Month Performance+1.67%3 Month Performance+8.93%6 Month Performance+10.24%Year-To-Date Performance+10.24%1 Year Performance+10.91% 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 AltimetryStock-Picking AI Predicts #1 Stock of 2024Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.Click here to learn what's coming (and how to prepare). AWRE Stock Chart for Sunday, May, 5, 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 Capitalization05/03/2024$2.07$1.83-11.59%$1.97$1.74115,027 shs$38.59 million05/02/2024$2.10$2.07-1.43%$2.18$2.0186,032 shs$43.64 million05/01/2024$1.96$2.10+7.14%$2.17$1.9794,170 shs$44.27 million04/30/2024$1.86$1.96+5.38%$2.05$1.80166,550 shs$41.32 million04/29/2024$1.71$1.86+8.77%$1.87$1.7021,251 shs$39.21 million04/26/2024$1.73$1.71-1.16%$1.72$1.6811,619 shs$36.05 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. 04/25/2024$1.75$1.73-1.14%$1.80$1.6832,951 shs$36.47 million04/24/2024$1.70$1.75+2.94%$1.75$1.6827,964 shs$36.89 million04/23/2024$1.72$1.70-1.16%$1.76$1.6619,787 shs$35.84 million04/22/2024$1.69$1.72+1.78%$1.74$1.7226,482 shs$36.26 million04/19/2024$1.69$1.69$1.77$1.6623,591 shs$35.63 million04/18/2024$1.68$1.69+0.60%$1.71$1.6521,893 shs$35.63 million04/17/2024$1.72$1.68-2.33%$1.75$1.6557,545 shs$35.41 million04/16/2024$1.63$1.72+5.52%$1.74$1.6041,720 shs$36.26 million04/15/2024$1.71$1.63-4.68%$1.70$1.6114,670 shs$34.36 million04/12/2024$1.77$1.71-3.39%$1.79$1.6824,859 shs$36.05 million04/11/2024$1.79$1.77-1.12%$1.79$1.757,279 shs$37.31 million04/10/2024$1.82$1.79-1.65%$1.83$1.7520,227 shs$37.73 million04/09/2024$1.82$1.82$1.85$1.7518,916 shs$38.37 million04/08/2024$1.80$1.82+1.11%$1.83$1.7642,727 shs$38.37 million04/05/2024$1.77$1.80+1.69%$1.80$1.7414,757 shs$37.95 million04/04/2024$1.84$1.77-3.80%$1.85$1.7340,907 shs$37.31 million04/03/2024$1.81$1.84+1.66%$1.88$1.7721,626 shs$38.79 million04/02/2024$1.83$1.81-1.09%$1.83$1.7656,408 shs$38.16 million04/01/2024$1.87$1.83-2.14%$1.90$1.7858,099 shs$38.58 million03/29/2024$1.87$1.87$1.89$1.7624,744 shs$39.42 million03/28/2024$1.80$1.87+3.89%$1.89$1.7624,185 shs$39.42 million03/27/2024$1.79$1.80+0.56%$1.82$1.7636,482 shs$37.94 million03/26/2024$1.78$1.79+0.56%$1.86$1.7921,077 shs$37.73 million03/25/2024$1.73$1.78+2.89%$1.90$1.6940,299 shs$37.52 million03/22/2024$1.78$1.73-2.81%$1.87$1.7019,344 shs$36.47 million03/21/2024$1.81$1.78-1.66%$1.87$1.7366,898 shs$37.52 million03/20/2024$1.78$1.81+1.69%$1.85$1.77109,906 shs$38.16 million03/19/2024$1.70$1.78+4.71%$2.00$1.69140,647 shs$37.36 million03/18/2024$1.66$1.70+2.41%$1.80$1.65134,819 shs$35.68 million03/15/2024$1.60$1.66+3.75%$1.69$1.5384,743 shs$34.85 million03/14/2024$1.62$1.60-1.23%$1.66$1.54129,307 shs$33.58 million03/13/2024$1.81$1.62-10.50%$1.69$1.58205,074 shs$34.00 million03/12/2024$1.78$1.81+1.69%$1.89$1.76100,167 shs$37.99 million03/11/2024$1.83$1.78-2.73%$1.82$1.7335,137 shs$37.36 millionThe Gold Grab of the Century (Ad)When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide.03/08/2024$1.96$1.83-6.63%$1.94$1.7933,439 shs$38.41 million03/07/2024$1.97$1.96-0.51%$2.03$1.936,833 shs$41.14 million03/06/2024$1.95$1.97+1.03%$2.03$1.9659,548 shs$41.35 million03/05/2024$2.02$1.95-3.47%$2.05$1.9547,392 shs$40.93 million03/04/2024$1.97$2.02+2.54%$2.06$1.9736,183 shs$42.40 million03/01/2024$1.99$1.97-1.01%$2.10$1.9060,549 shs$41.35 million02/29/2024$1.92$1.99+3.65%$2.01$1.9025,012 shs$41.77 million02/28/2024$1.93$1.92-0.52%$2.02$1.9250,169 shs$40.30 million02/27/2024$1.89$1.93+2.12%$2.05$1.93136,385 shs$40.51 million02/26/2024$1.88$1.89+0.53%$1.90$1.8463,108 shs$39.67 million02/23/2024$1.85$1.88+1.62%$1.90$1.854,026 shs$39.46 million02/22/2024$1.81$1.85+2.21%$1.86$1.7819,283 shs$38.83 million02/21/2024$1.84$1.81-1.63%$1.91$1.7829,770 shs$37.99 million02/20/2024$1.97$1.84-6.60%$2.05$1.8451,828 shs$38.62 million02/19/2024$1.97$1.97$1.97$1.9031,200 shs$41.35 million02/16/2024$1.94$1.97+1.55%$1.97$1.9031,260 shs$41.35 million02/15/2024$1.93$1.94+0.52%$1.97$1.9118,476 shs$40.72 million02/14/2024$1.77$1.93+9.04%$1.95$1.8240,757 shs$40.51 million02/13/2024$1.95$1.77-9.23%$1.99$1.7462,982 shs$37.15 million02/12/2024$1.79$1.95+8.94%$2.06$1.87291,974 shs$40.93 million02/09/2024$1.68$1.79+6.55%$1.85$1.6830,491 shs$37.57 million02/08/2024$1.73$1.68-2.89%$1.76$1.684,323 shs$35.26 million02/07/2024$1.73$1.73$1.79$1.7236,175 shs$36.31 million02/06/2024$1.68$1.73+2.98%$1.82$1.6835,255 shs$36.31 million02/05/2024$1.74$1.68-3.45%$1.78$1.6832,914 shs$35.26 million Related Companies: MariaDB Stock Chart NetSol Technologies Stock Chart LivePerson Stock Chart CLPS Incorporation Stock Chart Smith Micro Software Stock Chart 2U Stock Chart Datasea Stock Chart My Size Stock Chart Iveda Solutions Stock Chart Bridgeline Digital 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 5/5/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldCharles Payne Demystifies OptionsUnstoppable ProsperityThe asset beating inflation by 4xColonial MetalsUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmithExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.