AWREAware Inc08/23/2019
LAST:

 3.020
CHANGE:
 0.03
OPEN:
2.892
HIGH:
3.080
ASK:
4.600
VOLUME:
11,500
CHANGE(%):
0.83
PREV:
2.995
LOW:
2.892
BID:
4.740
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/23/192.8923.0802.8923.02011,5000
08/22/192.9703.1352.9702.99517,3000
08/21/192.9803.1502.9803.15041,6000
08/20/192.9763.0002.9102.91511,7000
08/19/192.9283.0502.9283.02124,8000
08/16/192.9163.0002.9002.9659,5000
08/15/192.9652.9752.7502.96024,5000
08/14/192.8603.0002.8602.95040,4000
08/13/192.9502.9502.8502.88125,0000
08/12/192.9003.0002.8002.80016,9000
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.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Technology
Industry:Semiconductors
P/E Ratio:38.66
PEG Ratio:N/A
EPS:0.12
DivYield:N/A
PtB:1.67
PtS:5.91
EBITDA:3.33M
Shares:21.73M
Market Cap:65.62M
52wk range:2.66 - 4.14
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 09, 1996
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,752-2403.00
DJI25,629-6232.37
SP5002,847-762.59
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,526281.90
BDI1,200494.26
HSI30,063-2530.83