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



2024-05-16

AWRE 2024-05-16 04:00:550.00 0.00 2.73%
AWRE 2024-05-16 05:00:563.00 1.75 2.73%
AWRE 2024-05-16 07:00:502.15 1.80 2.73%
AWRE 2024-05-16 10:00:521.90 1.85 -2.73%
AWRE 2024-05-16 11:01:001.85 1.85 -2.73%
AWRE 2024-05-16 13:00:491.90 1.90 0.00%
AWRE 2024-05-16 14:00:561.90 1.85 0.00%
AWRE 2024-05-16 15:00:571.85 1.85 -2.73%
AWRE 2024-05-16 16:01:021.90 1.80 -5.46%
AWRE 2024-05-16 17:00:512.05 1.80 -5.29%
AWRE 2024-05-16 20:00:590.00 0.00 -5.29%
2024-05-17

AWRE 2024-05-17 05:00:552.90 1.75 -5.29%
AWRE 2024-05-17 07:00:562.15 1.80 -5.29%
AWRE 2024-05-17 10:00:571.90 1.85 2.65%
AWRE 2024-05-17 14:01:021.85 1.80 2.65%
AWRE 2024-05-17 15:00:561.85 1.85 2.65%
AWRE 2024-05-17 16:00:561.90 1.80 2.65%
AWRE 2024-05-17 17:00:501.90 1.80 2.76%
AWRE 2024-05-17 18:00:512.00 1.85 5.52%
AWRE 2024-05-17 20:00:520.00 0.00 5.52%
2024-05-20

AWRE 2024-05-20 05:00:532.95 1.75 5.52%
AWRE 2024-05-20 07:00:552.15 1.85 5.52%
AWRE 2024-05-20 10:00:491.85 1.85 0.00%
AWRE 2024-05-20 16:00:591.90 1.80 0.00%
AWRE 2024-05-20 18:00:472.05 1.85 0.00%
AWRE 2024-05-20 20:00:470.00 0.00 0.00%
2024-05-21

AWRE 2024-05-21 05:00:552.95 1.75 0.00%
AWRE 2024-05-21 07:00:482.00 1.80 0.00%
AWRE 2024-05-21 10:00:551.85 1.85 0.00%
AWRE 2024-05-21 12:00:581.85 1.80 0.00%
AWRE 2024-05-21 13:00:591.90 1.85 0.00%
AWRE 2024-05-21 15:01:021.85 1.85 0.00%
AWRE 2024-05-21 16:00:551.95 1.85 0.00%
AWRE 2024-05-21 18:00:522.05 1.85 0.00%
AWRE 2024-05-21 20:01:040.00 0.00 0.00%
2024-05-22

AWRE 2024-05-22 05:00:592.95 1.75 0.00%
AWRE 2024-05-22 07:01:002.05 1.80 0.00%
AWRE 2024-05-22 10:00:541.90 1.90 2.72%
AWRE 2024-05-22 11:01:001.90 1.85 2.72%
AWRE 2024-05-22 12:01:011.95 1.85 2.72%
AWRE 2024-05-22 13:01:031.90 1.90 2.72%
AWRE 2024-05-22 14:00:571.85 1.85 0.00%
AWRE 2024-05-22 16:00:571.90 1.80 0.00%
AWRE 2024-05-22 17:00:481.90 1.80 2.69%
AWRE 2024-05-22 20:01:040.00 0.00 2.69%
2024-05-23

AWRE 2024-05-23 05:00:592.95 1.75 2.69%
AWRE 2024-05-23 07:00:572.05 1.80 2.69%
AWRE 2024-05-23 09:01:012.05 1.85 2.69%
AWRE 2024-05-23 10:01:031.90 1.85 0.00%
AWRE 2024-05-23 11:01:001.90 1.85 2.69%
AWRE 2024-05-23 12:01:021.90 1.85 0.00%
AWRE 2024-05-23 13:01:041.90 1.90 2.69%
AWRE 2024-05-23 14:01:031.90 1.85 2.69%
AWRE 2024-05-23 15:01:041.90 1.90 2.69%
AWRE 2024-05-23 16:00:501.90 1.85 0.00%
AWRE 2024-05-23 20:00:550.00 0.00 0.00%
2024-05-24

AWRE 2024-05-24 05:00:512.95 1.85 0.00%
AWRE 2024-05-24 07:00:562.15 1.80 0.00%
AWRE 2024-05-24 09:01:062.10 1.80 0.00%
AWRE 2024-05-24 10:01:051.95 1.85 0.00%
AWRE 2024-05-24 12:00:571.95 1.90 0.00%
AWRE 2024-05-24 13:00:561.90 1.85 2.69%
AWRE 2024-05-24 14:01:021.85 1.80 -2.69%
AWRE 2024-05-24 15:00:581.85 1.80 0.00%
AWRE 2024-05-24 16:01:081.90 1.80 0.00%
AWRE 2024-05-24 17:01:052.00 1.80 0.00%
AWRE 2024-05-24 18:01:032.05 1.80 0.00%
AWRE 2024-05-24 20:00:570.00 0.00 0.00%
2024-05-28

AWRE 2024-05-28 05:00:532.95 1.75 0.00%
AWRE 2024-05-28 07:00:492.05 1.80 0.00%
AWRE 2024-05-28 10:00:491.90 1.85 2.70%
AWRE 2024-05-28 12:00:541.90 1.85 0.00%
AWRE 2024-05-28 16:00:541.90 1.85 2.70%
AWRE 2024-05-28 17:01:022.05 1.85 2.72%
AWRE 2024-05-28 18:01:032.05 1.80 2.72%
AWRE 2024-05-28 20:01:010.00 0.00 2.72%
2024-05-29

AWRE 2024-05-29 05:00:523.00 1.75 2.72%
AWRE 2024-05-29 07:00:552.05 1.80 2.72%
AWRE 2024-05-29 08:00:542.05 1.85 2.72%
AWRE 2024-05-29 09:00:551.90 1.80 2.72%
AWRE 2024-05-29 10:00:581.90 1.85 0.00%
AWRE 2024-05-29 16:00:529.65 1.80 0.00%
AWRE 2024-05-29 17:00:562.05 1.80 0.00%
AWRE 2024-05-29 20:00:550.00 0.00 0.00%
2024-05-30

AWRE 2024-05-30 05:00:561.90 1.75 0.00%
AWRE 2024-05-30 07:00:521.90 1.80 0.00%
AWRE 2024-05-30 08:01:012.10 1.80 0.00%
AWRE 2024-05-30 09:00:572.05 1.80 0.00%
AWRE 2024-05-30 10:00:541.85 1.80 -2.66%
AWRE 2024-05-30 11:00:551.85 1.80 0.00%
AWRE 2024-05-30 16:01:021.90 1.80 -2.66%
AWRE 2024-05-30 17:01:031.90 1.80 -2.69%
AWRE 2024-05-30 18:00:541.80 1.80 -2.69%
AWRE 2024-05-30 20:01:040.00 0.00 -2.69%
2024-05-31

AWRE 2024-05-31 05:00:472.90 1.75 -2.69%
AWRE 2024-05-31 07:00:591.90 1.80 -2.69%
AWRE 2024-05-31 09:00:521.85 1.80 -2.69%
AWRE 2024-05-31 11:01:031.85 1.80 0.00%
AWRE 2024-05-31 18:01:051.90 1.80 0.00%
AWRE 2024-05-31 20:00:580.00 0.00 0.00%
2024-06-03

AWRE 2024-06-03 05:00:552.90 1.75 0.00%
AWRE 2024-06-03 07:01:001.90 1.80 0.00%
AWRE 2024-06-03 10:01:051.85 1.80 2.75%
AWRE 2024-06-03 11:00:511.85 1.80 0.00%
AWRE 2024-06-03 13:01:041.80 1.75 -2.75%
AWRE 2024-06-03 14:00:561.80 1.75 0.00%
AWRE 2024-06-03 15:00:581.90 1.80 2.75%
AWRE 2024-06-03 20:01:010.00 0.00 2.75%
2024-06-04

AWRE 2024-06-04 05:01:002.95 1.75 2.75%
AWRE 2024-06-04 07:00:531.90 1.80 2.75%
AWRE 2024-06-04 10:01:041.80 1.75 0.00%
AWRE 2024-06-04 11:00:581.80 1.80 0.00%
AWRE 2024-06-04 12:00:591.80 1.80 -2.75%
AWRE 2024-06-04 14:00:521.80 1.75 -5.49%
AWRE 2024-06-04 16:00:541.90 1.75 -2.75%
AWRE 2024-06-04 17:00:521.90 1.75 -2.72%
AWRE 2024-06-04 19:01:031.90 1.75 -5.43%
AWRE 2024-06-04 20:00:590.00 0.00 -5.43%
2024-06-05

AWRE 2024-06-05 05:00:582.85 1.75 -5.43%
AWRE 2024-06-05 07:00:571.90 1.75 -5.43%
AWRE 2024-06-05 10:00:541.80 1.75 -2.72%
AWRE 2024-06-05 13:00:541.85 1.75 0.00%
AWRE 2024-06-05 14:01:001.85 1.80 0.00%
AWRE 2024-06-05 16:00:591.85 1.80 5.43%
AWRE 2024-06-05 17:00:581.85 1.80 5.62%
AWRE 2024-06-05 20:01:020.00 0.00 5.62%
2024-06-06

AWRE 2024-06-06 05:01:042.90 1.75 5.62%
AWRE 2024-06-06 07:00:591.90 1.75 5.62%
AWRE 2024-06-06 10:01:041.85 1.75 0.00%
AWRE 2024-06-06 12:01:011.85 1.80 0.00%
AWRE 2024-06-06 16:00:571.90 1.80 -2.81%
AWRE 2024-06-06 17:00:561.90 1.80 -2.73%
AWRE 2024-06-06 20:00:570.00 0.00 -2.73%
2024-06-07

AWRE 2024-06-07 05:01:022.90 1.75 -2.73%
AWRE 2024-06-07 07:00:581.90 1.80 -2.73%
AWRE 2024-06-07 10:01:101.85 1.80 2.73%
AWRE 2024-06-07 13:00:511.85 1.80 0.00%
AWRE 2024-06-07 14:00:551.85 1.80 2.73%
AWRE 2024-06-07 16:01:031.90 1.80 2.73%
AWRE 2024-06-07 17:01:031.90 1.80 2.75%
AWRE 2024-06-07 20:01:000.00 0.00 2.75%
2024-06-10

AWRE 2024-06-10 05:00:552.95 1.75 2.75%
AWRE 2024-06-10 07:00:592.05 1.80 2.75%
AWRE 2024-06-10 10:00:561.85 1.80 -2.75%
AWRE 2024-06-10 13:00:531.85 1.85 -2.75%
AWRE 2024-06-10 14:00:591.85 1.80 -2.75%
AWRE 2024-06-10 15:01:001.85 1.85 -2.75%
AWRE 2024-06-10 16:00:582.05 1.80 0.00%
AWRE 2024-06-10 20:00:560.00 0.00 0.00%
2024-06-11

AWRE 2024-06-11 05:00:592.90 1.75 0.00%
AWRE 2024-06-11 06:01:052.90 1.80 0.00%
AWRE 2024-06-11 07:00:592.05 1.80 0.00%
AWRE 2024-06-11 10:00:531.90 1.80 0.00%
AWRE 2024-06-11 12:00:561.90 1.85 0.00%
AWRE 2024-06-11 13:00:591.85 1.80 0.00%
AWRE 2024-06-11 15:00:571.90 1.80 0.00%
AWRE 2024-06-11 16:01:091.95 1.80 0.00%
AWRE 2024-06-11 17:25:26
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017024072068/0000950170-24-072068-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2024-06-11 19:00:581.90 1.80 0.00%
AWRE 2024-06-11 20:00:550.00 0.00 0.00%
2024-06-12

AWRE 2024-06-12 05:00:503.00 1.75 0.00%
AWRE 2024-06-12 07:00:532.05 1.80 0.00%
AWRE 2024-06-12 10:00:531.90 1.85 0.00%
AWRE 2024-06-12 11:00:531.85 1.85 -2.73%
AWRE 2024-06-12 12:00:591.90 1.85 0.00%
AWRE 2024-06-12 14:01:021.90 1.90 2.73%
AWRE 2024-06-12 15:00:531.90 1.85 2.73%
AWRE 2024-06-12 16:00:572.05 1.80 0.00%
AWRE 2024-06-12 20:00:540.00 0.00 0.00%
2024-06-13

AWRE 2024-06-13 05:00:582.95 1.75 0.00%
AWRE 2024-06-13 07:00:542.05 1.80 0.00%
AWRE 2024-06-13 10:00:561.85 1.80 -2.67%
AWRE 2024-06-13 11:01:021.85 1.80 0.00%
AWRE 2024-06-13 13:00:531.85 1.80 -2.67%
AWRE 2024-06-13 16:01:041.90 1.80 -2.67%
AWRE 2024-06-13 17:00:561.90 1.80 -2.70%
AWRE 2024-06-13 18:00:492.05 1.80 -2.70%
AWRE 2024-06-13 20:01:010.00 0.00 -2.70%
2024-06-14

AWRE 2024-06-14 05:00:582.90 1.75 -2.70%
AWRE 2024-06-14 07:00:552.05 1.80 -2.70%
AWRE 2024-06-14 10:00:591.80 1.75 0.00%
AWRE 2024-06-14 11:00:531.85 1.75 0.00%
AWRE 2024-06-14 12:00:581.85 1.80 2.70%
AWRE 2024-06-14 15:00:511.80 1.75 0.00%
AWRE 2024-06-14 16:00:582.05 1.75 -2.70%
AWRE 2024-06-14 17:01:031.95 1.75 -2.75%
AWRE 2024-06-14 20:00:540.00 0.00 -2.75%


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.