Aware, Inc (AWRE) Stock Price

1.27 ▼ -0.08 (-5.93%)
Open: 1.32 Vol: 7.7K Day's range: 1.27 - 1.35 Apr 27, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
AWRE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 1.34▼ 1.35▼ 1.35▼ 1.32▼ 1.30▼
MA10 1.34▼ 1.33▼ 1.33▼ 1.30▼ 1.36▼
MA20 1.33▼ 1.34▼ 1.33▼ 1.27▼ 1.62▼
MA50 1.33▼ 1.30▲ 1.28▲ 1.41▼ 1.98▼
MA100 1.28▲ 1.27▲ 1.30▲ 1.68▼ 1.88▼
MA200 1.30▲ 1.45▼ 1.55▼ 2.03▼ 1.81▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.003▼ 0.000▲ -0.001▼ 0.019▲ -0.026▼
RSI 47.921▼ 49.667▼ 50.656▲ 46.530▼ 34.721▼
STOCH 73.611     88.334▲ 66.812     61.412     24.197    
WILL %R -46.153     -46.153     -46.154     -54.023     -81.120▼
CCI -73.996     -61.987     -87.228     24.586     -57.757    
Latest Filters Detected On AWRE
RSI $AWRE RSI(14) Crossed Below 50 Set Alert
MA $AWRE Price Crossed Below MA(13) Set Alert
MA $AWRE Price Crossed Below MA(7) Set Alert
▼ GAP $AWRE Open Gap Down %2 Set Alert
Aware, Inc News
Aware Finds 98% of Organizations Signal Urgent Need for Biometric Orchestration as AI-Driven Fraud Surges
Tuesday, April 14, 2026 05:40 AM
A new report, The State of Biometric Security in the Age of AI Fraud, from Aware, Inc. (NASDAQ: AWRE), a global leader in biometric identity and authentication solutions, reveals that 98% of ...
Aware Finds 98% of Organizations Signal Urgent Need for Biometric Orchestration as AI-Driven ...
Tuesday, April 14, 2026 04:33 AM
A new report, The State of Biometric Security in the Age of AI Fraud, from Aware, Inc. (NASDAQ: AWRE), a global leader ...
Aware Delivers High-Security Liveness with a Frictionless User Experience in DHS Evaluation
Tuesday, March 31, 2026 12:31 AM
Aware Intelligent Liveness is designed to meet this challenge by combining the security and accuracy of active liveness detection with the speed and low-friction experience of passive approaches, ...
AWRE historical stock data
date open high low close volume
27/04/26 1.32 1.35 1.27 1.27 7,700
24/04/26 1.31 1.38 1.25 1.35 13,391
23/04/26 1.39 1.41 1.265 1.29 16,267
22/04/26 1.35 1.37 1.3201 1.37 7,960
21/04/26 1.355 1.3699 1.315 1.32 13,635
20/04/26 1.3377 1.411 1.31 1.31 28,926
17/04/26 1.25 1.38 1.21 1.38 20,482
16/04/26 1.25 1.38 1.20 1.25 18,381
15/04/26 1.25 1.25 1.1905 1.25 25,708
14/04/26 1.205 1.25 1.19 1.21 15,840
Quote Details
52wk Low:1.10
52wk High:2.95
Vol:7.7K
Avg Vol(3m):755.2K
1Y Chng:-23.95%
1M Chng:+3.25%
Add to Watch List
More Information
Index US Composite
Market Cap. 29.16M