Aware, Inc (AWRE) Stock Price

4.32 ▼ -0.27 (-5.88%)
Open: 4.60 Vol: 27.87K Day's range: 4.32 - 4.60 Mar 03, 14:37 EST
IEX Real-Time Price
Loading chart ...
AWRE Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 4.51▼ 4.53▼ 4.52▼ 4.49▼ 4.66▼
MA10 4.56▼ 4.56▼ 4.55▼ 4.64▼ 4.36▼
MA20 4.58▼ 4.60▼ 4.61▼ 4.78▼ 3.70▲
MA50 4.69▼ 4.74▼ 4.75▼ 4.26▲ 3.23▲
MA100 4.77▼ 4.89▼ 4.69▼ 3.58▲ 3.21▲
MA200 4.78▼ 4.51▼ 4.23▲ 3.31▲ 3.71▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ -0.012▼ -0.012▼ -0.091▼ 0.084▲
RSI 28.889▼ 30.883▼ 31.797▼ 44.690▼ 60.287▲
STOCH 20.833     24.167     34.167     11.553▼ 54.013    
WILL %R -100.000▼ -100.000▼ -100.000▼ -100.000▼ -62.930    
CCI -281.197▼ -288.528▼ -284.869▼ -149.573▼ 46.256    
Latest Filters Detected On AWRE
CDL $AWRE Matching Low Candlestick Pattern Detected Set Alert
GAP $AWRE Open Gap Up %2 Set Alert
MA $AWRE Price Crossed Above MA(7) Set Alert
Aware, Inc News
Wednesday, March 03, 2021 06:05 AM
Partnership to Leverage Aware’s Biometric Expertise in Intercede’s Leading Cybersecurity Solutions Digital Identity The Aware-Intercede partnership is highly complementary and further strengthens the ...
Tuesday, March 02, 2021 06:44 PM
Profund Advisors LLC grew its holdings in shares of American States Water (NYSE:AWR) by 29.2% in the 4th quarter, HoldingsChannel.com reports. The institutional investor owned 3,979 shares of the ...
Tuesday, March 02, 2021 02:41 AM
Principal Financial Group Inc. reduced its stake in shares of American States Water (NYSE:AWR) by 10.0% in the 4th quarter, according to its most recent disclosure with the Securities and Exchange ...
AWRE historical stock data
date open high low close volume
03/03/21 4.60 4.60 4.32 4.32 27,872
02/03/21 4.68 4.79 4.5058 4.59 37,446
01/03/21 4.44 4.60 4.43 4.52 20,506
26/02/21 4.62 4.68 4.44 4.44 46,274
25/02/21 4.67 4.805 4.55 4.56 21,622
24/02/21 4.66 4.76 4.66 4.73 32,410
23/02/21 4.81 4.81 4.57 4.69 63,236
22/02/21 4.85 4.9499 4.75 4.75 53,215
19/02/21 4.95 5.0719 4.87 4.97 76,736
18/02/21 4.80 5.10 4.78 4.86 87,896
Quote Details
52wk Low:2.02
52wk High:6.51
Vol:27.87K
Avg Vol(3m):1.4M
1Y Chng:+78.51%
1M Chng:-0.69%
Add to Watch List