The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP LEVELS
REGISTRATION
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
AWRE
08 Aug 25 16:52
LAST:
2.250
CHANGE:
0.10
OPEN:
2.180
HIGH:
2.280
ASK:
4.600
VOLUME:
23.7K
CHG(%):
4.65
PREV:
2.150
LOW:
2.120
BID:
4.740
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
08 Aug 25
2.180
2.280
2.120
2.250
25.2K
0
07 Aug 25
2.190
2.265
2.150
2.150
21.7K
0
06 Aug 25
2.200
2.280
2.200
2.200
20.5K
0
05 Aug 25
2.230
2.280
2.180
2.270
15.4K
0
04 Aug 25
2.250
2.302
2.166
2.230
26.2K
0
01 Aug 25
2.070
2.250
2.050
2.165
33.5K
0
31 Jul 25
2.430
2.485
2.040
2.120
99.8K
0
30 Jul 25
2.380
2.490
2.360
2.360
38.2K
0
29 Jul 25
2.250
2.470
2.240
2.327
72.5K
0
28 Jul 25
2.270
2.410
2.222
2.240
34.1K
0
COMPANY PROFILE
NASDAQ, AWRE - Aware Inc
We have been a leading innovator in Digital Subscriber Line (?DSL?) technology for over a decade. This technology is specified at industry standards bodies and is used by telephone companies worldwide to deliver high speed data over their copper telephone networks. Our DSL technology focus is on asymmetric DSL (?ADSL?) and very high speed DSL (?VDSL?). The newest standards, known as ADSL2+ and VDSL2 enable data rates high enough for phone companies to deploy entertainment-quality services such as television, including Internet Protocol television (?IPTV?) and video-on-demand, and support high-definition formats such as HDTV. IPTV provides phone companies a means to deliver a superior and differentiated TV service by offering more channel selections, better quality and an improved user experience with multiple viewing panes and instantaneous channel switching. IPTV is expected to drive increased demand for the fastest versions of DSL service over the next several years. ...
FUNDAMENTALS
Sector:
Technology
Industry:
Semiconductors
P/E Ratio:
N/A
PEG Ratio:
N/A
EPS:
N/A
DivYield:
N/A
PtB:
1.3128
PtS:
5.91
EBITDA:
3.33M
Shares:
21.09M
Market Cap:
47.46M
52wk range:
1.35 - 2.97
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Aug 09, 1996
Purchase Intraday History
for this symbol from Aug 09, 1996
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Login
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
216.73.216.229
United States
GLOBAL INDICES
Code
Last
Change
COMP
21,450
207
1.0
DJI
44,176
0
0.0
SP500
6,389
0
0.0
DAX
24,163
0
0.0
FTSE
7,488
-5
0.1
NI225
21,848
12
0.1
CAC40
5,354
41
0.8
GLD
1,783
0
0.0
BDI
1,200
49
4.3
HSI
24,859
0
0.0