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



2025-10-13
AWRE 2025-10-13 00:01:590.00 0.00 -4.10%
AWRE 2025-10-13 08:01:272.70 2.35 -4.10%
AWRE 2025-10-13 10:01:282.50 2.35 4.10%
AWRE 2025-10-13 12:01:242.45 2.35 4.10%
AWRE 2025-10-13 13:01:192.40 2.35 4.10%
AWRE 2025-10-13 14:01:252.45 2.35 6.15%
AWRE 2025-10-13 15:01:212.45 2.30 6.15%
AWRE 2025-10-13 16:01:282.45 2.30 0.00%
AWRE 2025-10-13 17:01:322.65 2.30 0.00%
AWRE 2025-10-13 20:01:270.00 0.00 0.00%
2025-10-14
AWRE 2025-10-14 04:01:262.70 0.00 0.00%
AWRE 2025-10-14 05:01:202.45 2.10 0.00%
AWRE 2025-10-14 09:01:112.70 2.10 10.25%
AWRE 2025-10-14 10:01:172.40 2.35 2.05%
AWRE 2025-10-14 11:01:122.45 2.35 4.10%
AWRE 2025-10-14 13:01:122.45 2.40 6.15%
AWRE 2025-10-14 15:01:172.60 2.40 6.15%
AWRE 2025-10-14 16:01:202.70 2.30 6.15%
AWRE 2025-10-14 17:01:182.70 2.10 6.44%
AWRE 2025-10-14 18:01:172.70 2.20 6.44%
AWRE 2025-10-14 20:01:210.00 0.00 6.44%
2025-10-15
AWRE 2025-10-15 04:01:262.70 0.00 6.44%
AWRE 2025-10-15 05:01:132.70 2.10 6.44%
AWRE 2025-10-15 10:01:142.50 2.35 4.29%
AWRE 2025-10-15 11:01:122.55 2.35 4.29%
AWRE 2025-10-15 12:01:192.50 2.35 4.29%
AWRE 2025-10-15 13:01:152.50 2.40 2.15%
AWRE 2025-10-15 14:01:212.45 2.35 2.15%
AWRE 2025-10-15 15:01:172.45 2.35 0.00%
AWRE 2025-10-15 16:01:212.70 2.35 2.15%
AWRE 2025-10-15 17:01:192.70 2.35 2.06%
AWRE 2025-10-15 20:01:250.00 0.00 2.06%
2025-10-16
AWRE 2025-10-16 04:01:252.70 0.00 2.06%
AWRE 2025-10-16 05:01:202.70 2.10 2.06%
AWRE 2025-10-16 09:01:112.70 2.20 2.06%
AWRE 2025-10-16 10:01:162.50 2.35 4.12%
AWRE 2025-10-16 11:01:062.55 2.40 4.12%
AWRE 2025-10-16 12:01:142.50 2.40 4.12%
AWRE 2025-10-16 13:01:172.40 2.35 0.00%
AWRE 2025-10-16 14:01:232.40 2.30 0.00%
AWRE 2025-10-16 15:01:222.35 2.20 -2.06%
AWRE 2025-10-16 16:01:262.50 1.90 -6.17%
AWRE 2025-10-16 17:01:192.70 2.05 -6.15%
AWRE 2025-10-16 19:01:192.70 2.20 -6.15%
AWRE 2025-10-16 20:01:260.00 0.00 -6.15%
2025-10-17
AWRE 2025-10-17 04:01:232.70 0.00 -6.15%
AWRE 2025-10-17 05:01:202.70 2.00 -6.15%
AWRE 2025-10-17 09:01:082.70 2.05 -6.15%
AWRE 2025-10-17 10:01:142.50 2.25 4.10%
AWRE 2025-10-17 11:01:072.45 2.25 8.20%
AWRE 2025-10-17 12:01:162.40 2.25 6.15%
AWRE 2025-10-17 13:01:112.35 2.25 6.15%
AWRE 2025-10-17 14:01:202.40 2.25 6.15%
AWRE 2025-10-17 15:01:152.40 2.30 6.15%
AWRE 2025-10-17 16:01:192.40 2.25 6.15%
AWRE 2025-10-17 17:01:172.40 2.25 6.76%
AWRE 2025-10-17 20:01:250.00 0.00 6.76%
2025-10-20
AWRE 2025-10-20 06:01:182.70 2.10 6.76%
AWRE 2025-10-20 07:01:102.65 2.10 6.76%
AWRE 2025-10-20 10:01:132.45 2.35 6.76%
AWRE 2025-10-20 11:01:112.45 2.35 4.50%
AWRE 2025-10-20 12:01:212.40 2.35 4.50%
AWRE 2025-10-20 16:01:302.40 2.00 4.50%
AWRE 2025-10-20 17:01:232.45 2.10 4.29%
AWRE 2025-10-20 20:01:270.00 0.00 4.29%
2025-10-21
AWRE 2025-10-21 04:01:272.45 0.00 4.29%
AWRE 2025-10-21 05:01:212.45 2.00 4.29%
AWRE 2025-10-21 06:01:212.45 2.20 4.29%
AWRE 2025-10-21 07:01:152.45 2.00 4.29%
AWRE 2025-10-21 10:01:122.45 2.30 4.29%
AWRE 2025-10-21 11:01:092.45 2.35 4.29%
AWRE 2025-10-21 12:01:112.45 2.40 4.29%
AWRE 2025-10-21 13:01:122.45 2.35 4.29%
AWRE 2025-10-21 14:01:182.45 2.40 4.29%
AWRE 2025-10-21 15:01:182.45 2.35 4.29%
AWRE 2025-10-21 16:01:282.45 2.00 2.15%
AWRE 2025-10-21 17:01:212.50 2.00 2.08%
AWRE 2025-10-21 20:01:270.00 0.00 2.08%
2025-10-22
AWRE 2025-10-22 04:01:282.50 0.00 2.08%
AWRE 2025-10-22 05:01:242.50 2.00 2.08%
AWRE 2025-10-22 06:01:272.50 2.00 6.25%
AWRE 2025-10-22 10:01:152.45 2.40 2.08%
AWRE 2025-10-22 11:01:072.45 2.35 4.17%
AWRE 2025-10-22 12:01:292.50 2.35 4.17%
AWRE 2025-10-22 13:01:382.45 2.35 4.17%
AWRE 2025-10-22 16:01:402.45 2.25 4.17%
AWRE 2025-10-22 17:01:272.50 2.25 4.18%
AWRE 2025-10-22 20:01:330.00 0.00 4.18%
2025-10-23
AWRE 2025-10-23 05:01:372.70 2.00 4.18%
AWRE 2025-10-23 07:01:222.70 2.15 4.18%
AWRE 2025-10-23 10:01:262.50 2.30 2.09%
AWRE 2025-10-23 11:01:142.50 2.35 2.09%
AWRE 2025-10-23 12:01:222.45 2.35 2.09%
AWRE 2025-10-23 13:01:252.50 2.40 2.09%
AWRE 2025-10-23 14:01:232.50 2.40 4.18%
AWRE 2025-10-23 16:01:322.50 2.40 2.09%
AWRE 2025-10-23 17:01:302.50 2.40 2.07%
AWRE 2025-10-23 20:01:340.00 0.00 2.07%
2025-10-24
AWRE 2025-10-24 04:01:332.50 0.00 2.07%
AWRE 2025-10-24 05:01:272.50 2.00 2.07%
AWRE 2025-10-24 08:01:232.50 2.05 2.07%
AWRE 2025-10-24 10:01:202.50 2.35 2.07%
AWRE 2025-10-24 11:01:152.55 2.45 2.07%
AWRE 2025-10-24 12:01:222.55 2.50 6.22%
AWRE 2025-10-24 13:01:262.55 2.45 6.22%
AWRE 2025-10-24 14:01:322.50 2.45 6.22%
AWRE 2025-10-24 16:01:352.55 2.35 2.07%
AWRE 2025-10-24 17:01:292.55 2.35 2.04%
AWRE 2025-10-24 20:01:330.00 0.00 2.04%
2025-10-27
AWRE 2025-10-27 04:01:542.60 2.20 2.04%
AWRE 2025-10-27 05:01:372.60 2.00 2.04%
AWRE 2025-10-27 10:01:492.55 2.50 4.08%
AWRE 2025-10-27 11:01:392.60 2.50 6.12%
AWRE 2025-10-27 12:01:472.60 2.50 4.08%
AWRE 2025-10-27 15:01:522.55 2.50 4.08%
AWRE 2025-10-27 16:01:332.60 2.00 4.08%
AWRE 2025-10-27 17:01:332.60 2.05 4.00%
AWRE 2025-10-27 20:01:360.00 0.00 4.00%
2025-10-28
AWRE 2025-10-28 04:01:352.60 0.00 4.00%
AWRE 2025-10-28 05:01:242.60 2.00 4.00%
AWRE 2025-10-28 08:01:352.60 2.00 2.00%
AWRE 2025-10-28 10:01:262.55 2.50 2.00%
AWRE 2025-10-28 11:01:142.50 2.40 0.00%
AWRE 2025-10-28 12:01:332.50 2.40 -2.00%
AWRE 2025-10-28 13:01:352.50 2.40 0.00%
AWRE 2025-10-28 14:01:262.60 2.40 0.00%
AWRE 2025-10-28 15:01:192.60 2.40 2.00%
AWRE 2025-10-28 16:01:302.50 2.40 0.00%
AWRE 2025-10-28 20:01:180.00 0.00 0.00%
2025-10-29
AWRE 2025-10-29 04:01:232.60 0.00 0.00%
AWRE 2025-10-29 05:01:152.60 2.05 0.00%
AWRE 2025-10-29 10:01:192.55 2.40 0.00%
AWRE 2025-10-29 11:01:132.55 2.35 0.00%
AWRE 2025-10-29 13:01:142.50 2.35 0.00%
AWRE 2025-10-29 14:01:202.55 2.35 0.00%
AWRE 2025-10-29 16:01:262.55 2.40 3.98%
AWRE 2025-10-29 17:01:212.60 2.40 4.00%
AWRE 2025-10-29 19:26:27
Aware, Inc. (AWRE) Q3 2025 Earnings Call Transcript
AWRE 2025-10-29 20:01:200.00 0.00 4.00%
2025-10-30
AWRE 2025-10-30 04:01:232.60 0.00 4.00%
AWRE 2025-10-30 05:01:142.60 2.25 4.00%
AWRE 2025-10-30 07:01:182.60 2.05 4.00%
AWRE 2025-10-30 08:01:212.60 2.25 4.00%
AWRE 2025-10-30 09:01:142.60 2.05 4.00%
AWRE 2025-10-30 10:01:192.50 2.45 0.00%
AWRE 2025-10-30 11:01:162.45 2.40 -2.00%
AWRE 2025-10-30 12:01:222.45 2.35 -4.00%
AWRE 2025-10-30 13:01:202.45 2.30 -4.00%
AWRE 2025-10-30 14:01:232.45 2.35 -4.00%
AWRE 2025-10-30 15:01:192.45 2.30 -4.00%
AWRE 2025-10-30 16:01:262.50 2.30 -4.00%
AWRE 2025-10-30 17:01:162.50 2.20 -3.97%
AWRE 2025-10-30 20:01:310.00 0.00 -3.97%
2025-10-31
AWRE 2025-10-31 04:01:262.60 0.00 -3.97%
AWRE 2025-10-31 05:01:222.60 1.95 -3.97%
AWRE 2025-10-31 07:01:202.60 2.15 -3.97%
AWRE 2025-10-31 08:01:222.60 1.95 -3.97%
AWRE 2025-10-31 10:01:242.40 2.25 0.00%
AWRE 2025-10-31 11:01:162.35 2.25 0.00%
AWRE 2025-10-31 14:01:412.30 2.20 -3.97%
AWRE 2025-10-31 16:00:49
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1015739/000119312525260701/0001193125-25-260701-index.htm
10-Q - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-10-31 16:03:072.55 1.45 -3.97%
AWRE 2025-10-31 17:01:172.55 1.95 -4.22%
AWRE 2025-10-31 18:01:292.55 2.00 -4.22%
AWRE 2025-10-31 20:01:240.00 0.00 -4.22%
2025-11-03
AWRE 2025-11-03 05:01:272.60 0.00 -4.22%
AWRE 2025-11-03 06:01:262.60 2.00 -4.22%
AWRE 2025-11-03 11:01:222.45 2.20 4.22%
AWRE 2025-11-03 12:01:292.25 2.20 2.11%
AWRE 2025-11-03 13:01:272.40 2.25 2.11%
AWRE 2025-11-03 15:01:222.40 2.25 6.33%
AWRE 2025-11-03 17:02:592.30 1.35 4.22%
AWRE 2025-11-03 18:01:362.30 2.00 4.52%
AWRE 2025-11-03 21:03:000.00 0.00 4.52%
AWRE 2025-11-03 22:02:282.30 2.00 4.52%
2025-11-04
AWRE 2025-11-04 05:01:492.55 0.00 4.52%
AWRE 2025-11-04 06:01:232.55 2.00 4.52%
AWRE 2025-11-04 11:01:152.30 2.20 2.26%
AWRE 2025-11-04 12:01:232.30 2.25 2.26%
AWRE 2025-11-04 13:01:172.30 2.20 2.26%
AWRE 2025-11-04 17:01:282.55 1.35 0.00%
AWRE 2025-11-04 18:01:332.55 2.00 0.00%
2025-11-05
AWRE 2025-11-05 05:01:262.55 0.00 0.00%
AWRE 2025-11-05 06:01:312.55 2.00 0.00%
AWRE 2025-11-05 11:01:212.30 2.20 2.17%
AWRE 2025-11-05 13:01:162.25 2.20 2.17%
AWRE 2025-11-05 14:01:232.30 2.20 2.17%
AWRE 2025-11-05 15:01:272.25 2.20 2.17%
AWRE 2025-11-05 17:01:202.40 2.20 2.17%
AWRE 2025-11-05 18:06:162.40 2.20 2.25%
AWRE 2025-11-05 21:02:330.00 0.00 2.25%
2025-11-06
AWRE 2025-11-06 06:01:262.80 2.25 2.25%
AWRE 2025-11-06 07:01:312.70 2.25 2.25%
AWRE 2025-11-06 11:01:192.40 2.30 4.50%
AWRE 2025-11-06 12:01:212.35 2.20 4.50%
AWRE 2025-11-06 13:01:222.40 2.20 4.50%
AWRE 2025-11-06 14:01:322.35 2.25 4.50%
AWRE 2025-11-06 15:01:372.40 2.25 6.76%
AWRE 2025-11-06 16:01:252.35 2.25 6.76%
AWRE 2025-11-06 17:01:232.35 2.25 4.50%
AWRE 2025-11-06 18:01:282.35 2.25 4.52%
2025-11-07
AWRE 2025-11-07 05:01:282.50 0.00 4.52%
AWRE 2025-11-07 06:01:342.50 2.05 4.52%
AWRE 2025-11-07 11:01:202.35 2.20 2.26%
AWRE 2025-11-07 12:01:222.35 2.25 2.26%
AWRE 2025-11-07 14:01:462.40 2.25 4.52%
AWRE 2025-11-07 15:01:312.45 2.30 9.05%
AWRE 2025-11-07 16:01:312.45 2.35 6.79%
AWRE 2025-11-07 17:01:312.55 1.35 11.31%
AWRE 2025-11-07 18:01:322.55 2.15 10.92%
AWRE 2025-11-07 19:01:282.55 2.20 13.10%
AWRE 2025-11-07 21:02:370.00 0.00 13.10%
2025-11-10
AWRE 2025-11-10 05:01:352.60 0.00 13.10%
AWRE 2025-11-10 06:01:422.60 2.15 13.10%
AWRE 2025-11-10 07:01:382.60 2.20 13.10%
AWRE 2025-11-10 10:01:282.60 2.15 13.10%
AWRE 2025-11-10 11:01:302.55 2.40 4.37%
AWRE 2025-11-10 12:01:292.55 2.45 4.37%
AWRE 2025-11-10 13:01:262.60 2.50 6.55%
AWRE 2025-11-10 14:01:322.60 2.45 4.37%
AWRE 2025-11-10 15:01:282.55 2.50 4.37%
AWRE 2025-11-10 16:01:512.55 2.45 4.37%
AWRE 2025-11-10 17:01:392.55 2.50 4.37%
AWRE 2025-11-10 18:01:382.55 2.15 4.05%
AWRE 2025-11-10 19:01:322.55 2.25 4.05%
AWRE 2025-11-10 21:02:120.00 0.00 4.05%


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.