investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$AWRE: Aware, Inc. - Common Stock

+ IT infrastructure, SaaS, Cybersecurity



Clear duplicates of prices



2024-03-27
AWRE 2024-03-27 13:00:471.80 1.75 -2.81%
AWRE 2024-03-27 14:00:471.80 1.80 0.00%
AWRE 2024-03-27 16:00:431.85 1.75 0.00%
AWRE 2024-03-27 18:00:411.85 1.60 0.00%
AWRE 2024-03-27 20:00:400.00 0.00 0.00%
2024-03-28
AWRE 2024-03-28 05:00:492.10 1.55 0.00%
AWRE 2024-03-28 07:00:472.00 1.55 0.00%
AWRE 2024-03-28 08:00:471.95 1.60 0.00%
AWRE 2024-03-28 10:00:431.80 1.80 -2.79%
AWRE 2024-03-28 11:00:501.80 1.75 0.00%
AWRE 2024-03-28 12:00:551.85 1.75 0.00%
AWRE 2024-03-28 13:00:421.80 1.80 0.00%
AWRE 2024-03-28 14:00:441.85 1.80 0.00%
AWRE 2024-03-28 15:00:411.80 1.75 0.00%
AWRE 2024-03-28 16:00:481.95 1.60 2.79%
AWRE 2024-03-28 17:00:391.95 1.65 2.78%
AWRE 2024-03-28 20:00:390.00 0.00 2.78%
2024-04-01
AWRE 2024-04-01 05:00:422.10 1.55 2.78%
AWRE 2024-04-01 07:00:471.95 1.75 2.78%
AWRE 2024-04-01 08:00:511.90 1.75 2.78%
AWRE 2024-04-01 10:00:481.85 1.80 2.78%
AWRE 2024-04-01 11:00:491.80 1.80 -2.78%
AWRE 2024-04-01 13:00:501.80 1.75 -2.78%
AWRE 2024-04-01 14:00:531.85 1.80 0.00%
AWRE 2024-04-01 15:00:421.85 1.80 -2.78%
AWRE 2024-04-01 16:00:411.90 1.75 0.00%
AWRE 2024-04-01 20:00:440.00 0.00 0.00%
2024-04-02
AWRE 2024-04-02 05:00:451.85 1.55 0.00%
AWRE 2024-04-02 07:00:421.85 1.70 0.00%
AWRE 2024-04-02 08:00:401.85 1.75 0.00%
AWRE 2024-04-02 10:00:511.80 1.75 -5.35%
AWRE 2024-04-02 11:00:451.80 1.80 -5.35%
AWRE 2024-04-02 12:00:471.80 1.80 -2.67%
AWRE 2024-04-02 14:00:511.85 1.80 -2.67%
AWRE 2024-04-02 15:00:471.85 1.80 0.00%
AWRE 2024-04-02 16:00:431.85 1.75 -2.67%
AWRE 2024-04-02 17:00:471.85 1.60 -2.73%
AWRE 2024-04-02 20:00:440.00 0.00 -2.73%
2024-04-03
AWRE 2024-04-03 05:00:382.10 1.55 -2.73%
AWRE 2024-04-03 07:00:471.95 1.60 -2.73%
AWRE 2024-04-03 10:00:481.80 1.75 0.00%
AWRE 2024-04-03 12:00:511.80 1.80 0.00%
AWRE 2024-04-03 14:00:401.90 1.80 0.00%
AWRE 2024-04-03 16:00:531.90 1.80 2.73%
AWRE 2024-04-03 17:00:411.90 1.80 2.76%
AWRE 2024-04-03 18:00:461.90 1.60 2.76%
AWRE 2024-04-03 20:00:440.00 0.00 2.76%
2024-04-04
AWRE 2024-04-04 05:00:442.10 1.55 2.76%
AWRE 2024-04-04 07:00:512.00 1.60 -2.76%
AWRE 2024-04-04 08:00:422.00 1.65 -2.76%
AWRE 2024-04-04 10:00:451.85 1.80 -2.76%
AWRE 2024-04-04 11:00:451.85 1.75 -2.76%
AWRE 2024-04-04 13:00:461.80 1.75 -5.52%
AWRE 2024-04-04 15:00:511.75 1.75 -5.52%
AWRE 2024-04-04 16:00:471.80 1.75 -5.52%
AWRE 2024-04-04 17:00:471.80 1.75 -5.43%
AWRE 2024-04-04 18:00:491.80 1.65 -5.43%
AWRE 2024-04-04 20:00:430.00 0.00 -5.43%
2024-04-05
AWRE 2024-04-05 05:00:432.10 1.55 -5.43%
AWRE 2024-04-05 07:00:431.85 1.60 -5.43%
AWRE 2024-04-05 09:00:432.00 1.65 -5.43%
AWRE 2024-04-05 10:00:491.80 1.75 0.00%
AWRE 2024-04-05 11:00:481.75 1.75 0.00%
AWRE 2024-04-05 13:00:441.80 1.75 0.00%
AWRE 2024-04-05 14:00:491.80 1.75 2.72%
AWRE 2024-04-05 16:00:541.85 1.75 2.72%
AWRE 2024-04-05 19:00:411.85 1.80 2.72%
AWRE 2024-04-05 20:00:480.00 0.00 2.72%
2024-04-08
AWRE 2024-04-08 05:00:402.10 1.55 2.72%
AWRE 2024-04-08 07:00:502.00 1.60 2.72%
AWRE 2024-04-08 09:01:142.00 1.60 -2.72%
AWRE 2024-04-08 10:00:471.80 1.75 0.00%
AWRE 2024-04-08 13:00:421.80 1.80 0.00%
AWRE 2024-04-08 14:00:541.85 1.80 0.00%
AWRE 2024-04-08 16:00:441.90 1.80 0.00%
AWRE 2024-04-08 18:00:531.95 1.60 0.00%
AWRE 2024-04-08 20:00:440.00 0.00 0.00%
2024-04-09
AWRE 2024-04-09 05:00:442.10 1.55 0.00%
AWRE 2024-04-09 07:00:572.00 1.60 0.00%
AWRE 2024-04-09 09:00:491.95 1.60 0.00%
AWRE 2024-04-09 10:00:441.85 1.80 0.00%
AWRE 2024-04-09 11:00:451.80 1.80 0.00%
AWRE 2024-04-09 13:00:471.85 1.80 0.00%
AWRE 2024-04-09 16:00:421.90 1.80 0.00%
AWRE 2024-04-09 20:00:460.00 0.00 0.00%
2024-04-10
AWRE 2024-04-10 05:00:412.10 1.55 0.00%
AWRE 2024-04-10 07:00:432.00 1.60 0.00%
AWRE 2024-04-10 10:00:481.85 1.75 0.00%
AWRE 2024-04-10 11:00:441.80 1.75 0.00%
AWRE 2024-04-10 15:00:451.80 1.75 -2.75%
AWRE 2024-04-10 16:00:441.85 1.60 0.00%
AWRE 2024-04-10 16:28:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017024043380/0000950170-24-043380-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2024-04-10 20:00:460.00 0.00 0.00%
2024-04-11
AWRE 2024-04-11 05:00:482.10 1.55 0.00%
AWRE 2024-04-11 07:00:492.00 1.60 0.00%
AWRE 2024-04-11 09:00:432.00 1.65 -2.75%
AWRE 2024-04-11 10:00:461.80 1.75 -2.75%
AWRE 2024-04-11 12:00:481.75 1.75 -2.75%
AWRE 2024-04-11 16:00:391.80 1.70 -2.75%
AWRE 2024-04-11 17:00:451.80 1.70 -2.79%
AWRE 2024-04-11 20:00:470.00 0.00 -2.79%
2024-04-12
AWRE 2024-04-12 05:00:442.10 1.55 -2.79%
AWRE 2024-04-12 07:00:412.00 1.60 -2.79%
AWRE 2024-04-12 08:00:422.00 1.75 -2.79%
AWRE 2024-04-12 09:00:371.90 1.75 -2.79%
AWRE 2024-04-12 10:00:561.80 1.75 0.00%
AWRE 2024-04-12 11:00:461.75 1.75 0.00%
AWRE 2024-04-12 15:00:431.75 1.70 0.00%
AWRE 2024-04-12 16:00:421.75 1.70 -2.79%
AWRE 2024-04-12 17:00:371.75 1.70 -2.82%
AWRE 2024-04-12 20:00:420.00 0.00 -2.82%
2024-04-15
AWRE 2024-04-15 05:00:382.10 1.55 -2.82%
AWRE 2024-04-15 07:00:432.00 1.60 -2.82%
AWRE 2024-04-15 10:00:461.75 1.65 0.00%
AWRE 2024-04-15 11:00:401.70 1.65 -2.82%
AWRE 2024-04-15 12:00:421.65 1.65 -2.82%
AWRE 2024-04-15 14:00:431.65 1.60 -2.82%
AWRE 2024-04-15 16:00:391.85 1.60 -2.82%
AWRE 2024-04-15 17:00:411.85 1.60 -2.92%
AWRE 2024-04-15 20:00:370.00 0.00 -2.92%
2024-04-16
AWRE 2024-04-16 05:00:392.10 1.55 -2.92%
AWRE 2024-04-16 07:00:382.00 1.60 -2.92%
AWRE 2024-04-16 08:00:441.90 1.60 -2.92%
AWRE 2024-04-16 10:00:451.70 1.65 0.00%
AWRE 2024-04-16 11:00:421.60 1.60 -2.92%
AWRE 2024-04-16 12:00:421.65 1.60 -2.92%
AWRE 2024-04-16 13:00:361.70 1.65 2.92%
AWRE 2024-04-16 15:00:431.75 1.70 2.92%
AWRE 2024-04-16 17:00:421.75 1.70 3.07%
AWRE 2024-04-16 20:00:410.00 0.00 3.07%
2024-04-17
AWRE 2024-04-17 05:00:462.10 1.55 3.07%
AWRE 2024-04-17 07:00:472.00 1.60 3.07%
AWRE 2024-04-17 08:00:391.90 1.60 3.07%
AWRE 2024-04-17 10:00:541.80 1.70 3.07%
AWRE 2024-04-17 11:00:391.70 1.65 3.07%
AWRE 2024-04-17 12:00:471.75 1.65 3.07%
AWRE 2024-04-17 13:00:421.70 1.65 0.00%
AWRE 2024-04-17 16:00:411.75 1.65 0.00%
AWRE 2024-04-17 20:00:480.00 0.00 0.00%
2024-04-18
AWRE 2024-04-18 05:00:372.10 1.55 0.00%
AWRE 2024-04-18 07:00:452.00 1.60 0.00%
AWRE 2024-04-18 10:00:441.70 1.65 0.00%
AWRE 2024-04-18 15:00:401.70 1.65 -2.91%
AWRE 2024-04-18 16:00:421.75 1.65 0.00%
AWRE 2024-04-18 18:00:371.85 1.65 0.00%
AWRE 2024-04-18 20:00:420.00 0.00 0.00%
2024-04-19
AWRE 2024-04-19 05:00:412.10 1.55 0.00%
AWRE 2024-04-19 07:00:432.00 1.60 0.00%
AWRE 2024-04-19 09:00:421.95 1.60 0.00%
AWRE 2024-04-19 10:00:481.80 1.75 2.98%
AWRE 2024-04-19 11:00:431.75 1.75 2.98%
AWRE 2024-04-19 15:00:401.75 1.70 2.98%
AWRE 2024-04-19 16:00:421.70 1.60 0.00%
AWRE 2024-04-19 17:00:441.85 1.70 0.00%
AWRE 2024-04-19 20:00:390.00 0.00 0.00%
2024-04-22
AWRE 2024-04-22 07:00:442.15 1.45 0.00%
AWRE 2024-04-22 09:00:402.00 1.60 0.00%
AWRE 2024-04-22 10:00:471.75 1.65 0.00%
AWRE 2024-04-22 11:00:461.75 1.70 0.00%
AWRE 2024-04-22 14:00:441.75 1.70 2.96%
AWRE 2024-04-22 15:00:431.75 1.70 0.00%
AWRE 2024-04-22 16:00:491.85 1.70 0.00%
AWRE 2024-04-22 20:00:410.00 0.00 0.00%
2024-04-23
AWRE 2024-04-23 05:00:342.25 1.50 0.00%
AWRE 2024-04-23 07:00:432.00 1.60 0.00%
AWRE 2024-04-23 10:00:471.70 1.65 2.96%
AWRE 2024-04-23 11:00:441.75 1.65 2.96%
AWRE 2024-04-23 13:00:381.75 1.70 2.96%
AWRE 2024-04-23 16:00:421.75 1.60 0.00%
AWRE 2024-04-23 20:00:470.00 0.00 0.00%
2024-04-24
AWRE 2024-04-24 05:00:502.10 1.60 0.00%
AWRE 2024-04-24 07:00:462.00 1.60 0.00%
AWRE 2024-04-24 10:00:491.70 1.70 0.00%
AWRE 2024-04-24 11:00:521.75 1.70 0.00%
AWRE 2024-04-24 16:00:471.85 1.75 2.91%
AWRE 2024-04-24 17:00:521.85 1.75 2.94%
AWRE 2024-04-24 20:00:500.00 0.00 2.94%
2024-04-25
AWRE 2024-04-25 05:00:512.10 1.60 2.94%
AWRE 2024-04-25 07:00:542.00 1.60 2.94%
AWRE 2024-04-25 10:00:501.80 1.75 2.94%
AWRE 2024-04-25 11:00:541.75 1.75 0.00%
AWRE 2024-04-25 13:00:511.75 1.70 -2.94%
AWRE 2024-04-25 14:00:541.80 1.75 0.00%
AWRE 2024-04-25 15:00:541.75 1.75 0.00%
AWRE 2024-04-25 16:00:471.80 1.65 0.00%
AWRE 2024-04-25 17:00:541.80 1.60 0.00%
AWRE 2024-04-25 18:00:541.75 1.60 0.00%
AWRE 2024-04-25 20:00:460.00 0.00 0.00%
2024-04-26
AWRE 2024-04-26 05:00:472.10 1.60 0.00%
AWRE 2024-04-26 07:00:562.00 1.60 0.00%
AWRE 2024-04-26 09:00:511.85 1.60 0.00%
AWRE 2024-04-26 10:00:491.70 1.65 -2.86%
AWRE 2024-04-26 11:00:521.70 1.70 -2.86%
AWRE 2024-04-26 12:00:491.75 1.70 -2.86%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.