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



2026-03-17
AWRE 2026-03-17 11:01:301.15 1.10 -3.65%
AWRE 2026-03-17 13:01:381.25 1.15 0.00%
AWRE 2026-03-17 14:01:421.30 1.20 3.65%
AWRE 2026-03-17 15:01:471.20 1.15 0.00%
AWRE 2026-03-17 16:01:401.90 0.00 0.00%
AWRE 2026-03-17 17:05:271.45 0.95 0.00%
AWRE 2026-03-17 18:10:271.45 1.05 0.00%
AWRE 2026-03-17 19:02:251.45 1.15 0.00%
AWRE 2026-03-17 20:01:420.00 0.00 0.00%
2026-03-18
AWRE 2026-03-18 04:01:551.50 1.05 0.00%
AWRE 2026-03-18 08:01:391.45 1.10 0.00%
AWRE 2026-03-18 10:01:461.35 1.20 8.13%
AWRE 2026-03-18 11:03:281.35 1.25 8.13%
AWRE 2026-03-18 12:01:571.30 1.25 12.20%
AWRE 2026-03-18 13:03:001.40 1.30 16.26%
AWRE 2026-03-18 14:01:401.40 1.25 20.33%
AWRE 2026-03-18 15:01:561.40 1.30 20.33%
AWRE 2026-03-18 16:01:430.00 1.20 16.26%
AWRE 2026-03-18 17:03:271.45 1.20 17.09%
AWRE 2026-03-18 20:01:410.00 0.00 17.09%
2026-03-19
AWRE 2026-03-19 04:02:071.65 1.10 17.09%
AWRE 2026-03-19 07:02:451.30 1.10 17.09%
AWRE 2026-03-19 09:01:511.65 0.85 17.09%
AWRE 2026-03-19 10:01:471.35 1.20 4.27%
AWRE 2026-03-19 11:02:151.40 1.30 0.00%
AWRE 2026-03-19 12:01:401.35 1.20 0.00%
AWRE 2026-03-19 13:01:481.30 1.20 0.00%
AWRE 2026-03-19 14:01:371.35 1.20 0.00%
AWRE 2026-03-19 15:01:571.30 1.20 -4.27%
AWRE 2026-03-19 16:01:371.45 1.05 0.00%
AWRE 2026-03-19 20:01:520.00 0.00 0.00%
2026-03-20
AWRE 2026-03-20 04:01:481.45 1.05 0.00%
AWRE 2026-03-20 06:01:561.65 1.05 0.00%
AWRE 2026-03-20 07:01:521.65 1.05 7.63%
AWRE 2026-03-20 08:01:401.40 1.15 7.63%
AWRE 2026-03-20 10:01:381.35 1.20 0.00%
AWRE 2026-03-20 11:01:421.25 1.15 -3.82%
AWRE 2026-03-20 13:01:451.30 1.15 -3.82%
AWRE 2026-03-20 14:01:491.25 1.15 -3.82%
AWRE 2026-03-20 16:01:550.00 1.15 0.00%
AWRE 2026-03-20 17:01:551.65 1.15 0.00%
AWRE 2026-03-20 20:01:560.00 0.00 0.00%
2026-03-23
AWRE 2026-03-23 04:01:511.65 1.00 0.00%
AWRE 2026-03-23 08:01:481.55 1.00 0.00%
AWRE 2026-03-23 10:01:471.25 1.15 0.00%
AWRE 2026-03-23 11:01:451.25 1.15 3.97%
AWRE 2026-03-23 12:01:571.25 1.15 0.00%
AWRE 2026-03-23 13:01:381.25 1.15 3.97%
AWRE 2026-03-23 14:01:531.25 1.15 0.00%
AWRE 2026-03-23 16:02:150.00 0.00 0.00%
AWRE 2026-03-23 17:01:591.65 1.05 0.00%
AWRE 2026-03-23 18:01:591.65 1.00 0.00%
AWRE 2026-03-23 19:01:381.50 1.00 0.00%
AWRE 2026-03-23 20:02:510.00 0.00 0.00%
2026-03-24
AWRE 2026-03-24 04:02:341.65 1.00 0.00%
AWRE 2026-03-24 08:01:411.50 1.00 0.00%
AWRE 2026-03-24 10:01:511.20 1.10 0.00%
AWRE 2026-03-24 12:01:431.25 1.10 4.13%
AWRE 2026-03-24 13:02:011.20 1.15 4.13%
AWRE 2026-03-24 14:01:581.25 1.15 4.13%
AWRE 2026-03-24 16:01:480.00 1.05 4.13%
AWRE 2026-03-24 17:01:341.35 1.05 4.31%
AWRE 2026-03-24 20:01:560.00 0.00 4.31%
2026-03-25
AWRE 2026-03-25 04:02:131.65 1.00 4.31%
AWRE 2026-03-25 07:01:401.35 1.00 4.31%
AWRE 2026-03-25 10:02:061.35 1.15 8.62%
AWRE 2026-03-25 11:02:001.35 1.30 8.62%
AWRE 2026-03-25 12:01:411.35 1.25 12.93%
AWRE 2026-03-25 13:01:421.35 1.30 12.93%
AWRE 2026-03-25 14:01:501.30 1.25 12.93%
AWRE 2026-03-25 16:01:571.65 1.10 12.93%
AWRE 2026-03-25 17:01:501.55 1.10 12.82%
AWRE 2026-03-25 20:02:060.00 0.00 12.82%
2026-03-26
AWRE 2026-03-26 04:01:461.65 1.10 12.82%
AWRE 2026-03-26 08:01:431.55 1.10 12.82%
AWRE 2026-03-26 09:03:241.50 1.20 12.82%
AWRE 2026-03-26 10:01:431.40 1.25 4.27%
AWRE 2026-03-26 11:01:521.35 1.25 4.27%
AWRE 2026-03-26 12:01:471.35 1.30 8.55%
AWRE 2026-03-26 13:02:121.40 1.25 8.55%
AWRE 2026-03-26 14:01:571.40 1.30 12.82%
AWRE 2026-03-26 15:02:071.40 1.30 8.55%
AWRE 2026-03-26 16:02:241.65 1.10 12.82%
AWRE 2026-03-26 17:02:101.65 1.10 11.63%
AWRE 2026-03-26 20:02:020.00 0.00 11.63%
2026-03-27
AWRE 2026-03-27 04:02:091.65 1.10 11.63%
AWRE 2026-03-27 09:01:351.50 1.20 11.63%
AWRE 2026-03-27 10:02:191.45 1.25 0.00%
AWRE 2026-03-27 11:01:571.40 1.25 -3.88%
AWRE 2026-03-27 13:02:191.35 1.25 0.00%
AWRE 2026-03-27 14:02:041.35 1.25 -3.88%
AWRE 2026-03-27 15:02:071.35 1.20 -7.75%
AWRE 2026-03-27 16:02:090.00 0.00 -7.75%
AWRE 2026-03-27 17:02:001.65 1.10 -7.35%
AWRE 2026-03-27 18:01:381.25 1.10 -7.35%
AWRE 2026-03-27 19:01:291.65 1.10 -7.35%
AWRE 2026-03-27 20:01:290.00 0.00 -7.35%
2026-03-30
AWRE 2026-03-30 04:01:581.65 1.10 -7.35%
AWRE 2026-03-30 10:01:391.40 1.20 7.35%
AWRE 2026-03-30 12:01:401.30 1.20 0.00%
AWRE 2026-03-30 13:01:321.35 1.15 0.00%
AWRE 2026-03-30 14:01:431.30 1.15 0.00%
AWRE 2026-03-30 15:01:371.35 1.20 0.00%
AWRE 2026-03-30 16:01:441.45 1.00 0.00%
AWRE 2026-03-30 18:01:351.25 1.00 0.00%
AWRE 2026-03-30 19:01:421.45 1.00 0.00%
AWRE 2026-03-30 20:01:500.00 0.00 0.00%
2026-03-31
AWRE 2026-03-31 04:02:191.55 0.95 0.00%
AWRE 2026-03-31 07:01:341.55 1.00 0.00%
AWRE 2026-03-31 10:01:381.20 1.15 4.00%
AWRE 2026-03-31 11:01:411.30 1.15 4.00%
AWRE 2026-03-31 13:01:421.25 1.15 0.00%
AWRE 2026-03-31 14:01:511.30 1.20 4.00%
AWRE 2026-03-31 15:01:521.30 1.25 8.00%
AWRE 2026-03-31 16:02:041.55 1.10 4.00%
AWRE 2026-03-31 17:01:531.55 1.10 4.13%
AWRE 2026-03-31 19:01:491.55 1.20 4.13%
AWRE 2026-03-31 20:01:570.00 0.00 4.13%
2026-04-01
AWRE 2026-04-01 04:01:581.55 0.95 4.13%
AWRE 2026-04-01 07:01:521.55 1.05 4.13%
AWRE 2026-04-01 09:02:151.50 1.05 4.13%
AWRE 2026-04-01 10:02:091.40 1.20 8.26%
AWRE 2026-04-01 11:01:441.40 1.20 0.00%
AWRE 2026-04-01 12:02:231.40 1.25 0.00%
AWRE 2026-04-01 13:01:361.35 1.25 8.26%
AWRE 2026-04-01 14:01:401.35 1.25 12.40%
AWRE 2026-04-01 16:01:531.75 0.00 8.26%
AWRE 2026-04-01 17:01:421.70 1.05 8.00%
AWRE 2026-04-01 20:01:480.00 0.00 8.00%
2026-04-02
AWRE 2026-04-02 04:01:401.70 0.95 8.00%
AWRE 2026-04-02 07:01:231.70 1.05 8.00%
AWRE 2026-04-02 08:02:161.45 1.05 8.00%
AWRE 2026-04-02 10:01:361.40 1.15 0.00%
AWRE 2026-04-02 11:01:211.35 1.20 0.00%
AWRE 2026-04-02 12:01:331.35 1.25 0.00%
AWRE 2026-04-02 13:01:251.40 1.25 0.00%
AWRE 2026-04-02 16:01:341.50 1.05 8.00%
AWRE 2026-04-02 17:01:301.50 1.05 7.69%
AWRE 2026-04-02 20:01:390.00 0.00 7.69%
2026-04-06
AWRE 2026-04-06 04:01:381.70 0.95 7.69%
AWRE 2026-04-06 06:01:331.45 0.95 7.69%
AWRE 2026-04-06 07:01:511.45 1.05 7.69%
AWRE 2026-04-06 10:01:401.35 1.25 3.85%
AWRE 2026-04-06 11:01:271.40 1.30 3.85%
AWRE 2026-04-06 12:01:331.35 1.30 3.85%
AWRE 2026-04-06 14:01:411.35 1.25 0.00%
AWRE 2026-04-06 15:01:221.40 1.30 0.00%
AWRE 2026-04-06 16:02:001.70 1.25 0.00%
AWRE 2026-04-06 20:01:490.00 0.00 0.00%
2026-04-07
AWRE 2026-04-07 04:01:361.70 1.10 0.00%
AWRE 2026-04-07 10:01:351.35 1.25 0.00%
AWRE 2026-04-07 11:01:271.30 1.20 0.00%
AWRE 2026-04-07 12:01:451.35 1.20 -3.82%
AWRE 2026-04-07 15:01:271.30 1.25 0.00%
AWRE 2026-04-07 16:01:371.70 1.10 0.00%
AWRE 2026-04-07 20:01:400.00 0.00 0.00%
2026-04-08
AWRE 2026-04-08 04:01:401.70 1.10 0.00%
AWRE 2026-04-08 10:01:501.30 1.25 3.85%
AWRE 2026-04-08 13:01:341.35 1.25 3.85%
AWRE 2026-04-08 16:01:430.00 0.00 0.00%
AWRE 2026-04-08 17:01:281.70 1.10 0.00%
AWRE 2026-04-08 18:01:401.50 1.10 0.00%
AWRE 2026-04-08 20:01:430.00 0.00 0.00%
2026-04-09
AWRE 2026-04-09 04:01:521.70 1.10 0.00%
AWRE 2026-04-09 05:01:291.70 1.05 0.00%
AWRE 2026-04-09 07:01:381.70 1.10 0.00%
AWRE 2026-04-09 10:01:401.40 1.15 3.97%
AWRE 2026-04-09 11:01:251.30 1.15 3.97%
AWRE 2026-04-09 12:01:311.25 1.15 3.97%
AWRE 2026-04-09 15:01:271.25 1.15 0.00%
AWRE 2026-04-09 16:01:400.00 0.00 0.00%
AWRE 2026-04-09 17:01:301.70 1.05 0.00%
AWRE 2026-04-09 18:01:421.70 1.00 0.00%
AWRE 2026-04-09 20:01:510.00 0.00 0.00%
2026-04-10
AWRE 2026-04-10 04:01:401.70 1.00 0.00%
AWRE 2026-04-10 07:01:561.70 1.10 0.00%
AWRE 2026-04-10 10:01:311.40 1.20 4.10%
AWRE 2026-04-10 11:01:251.35 1.25 4.10%
AWRE 2026-04-10 14:01:421.30 1.15 12.30%
AWRE 2026-04-10 15:01:261.30 1.20 12.30%
AWRE 2026-04-10 16:01:421.45 1.10 4.10%
AWRE 2026-04-10 17:01:271.45 1.10 4.27%
AWRE 2026-04-10 20:01:520.00 0.00 4.27%
2026-04-13
AWRE 2026-04-13 04:01:391.70 0.95 4.27%
AWRE 2026-04-13 07:01:231.70 1.10 4.27%
AWRE 2026-04-13 10:01:321.30 1.10 4.27%
AWRE 2026-04-13 11:01:201.25 1.10 8.55%
AWRE 2026-04-13 13:01:291.25 1.15 8.55%
AWRE 2026-04-13 16:01:491.70 1.10 4.20%
AWRE 2026-04-13 20:02:080.00 0.00 4.20%
2026-04-14
AWRE 2026-04-14 04:01:331.70 0.95 4.20%
AWRE 2026-04-14 07:01:311.70 1.00 4.20%
AWRE 2026-04-14 09:01:231.70 1.10 4.20%
AWRE 2026-04-14 10:01:341.30 1.10 8.40%
AWRE 2026-04-14 12:01:391.25 1.15 8.40%
AWRE 2026-04-14 13:01:391.30 1.15 4.20%
AWRE 2026-04-14 14:01:341.30 1.20 8.40%
AWRE 2026-04-14 15:01:261.25 1.20 8.40%
AWRE 2026-04-14 16:01:301.30 1.00 4.20%
AWRE 2026-04-14 17:01:231.30 1.00 4.17%
AWRE 2026-04-14 18:02:041.30 1.10 4.17%
AWRE 2026-04-14 20:01:500.00 0.00 4.17%
2026-04-15
AWRE 2026-04-15 04:01:391.70 0.95 4.17%
AWRE 2026-04-15 06:01:361.70 1.05 4.17%
AWRE 2026-04-15 08:01:281.55 1.05 8.33%
AWRE 2026-04-15 09:01:221.40 1.05 8.33%
AWRE 2026-04-15 10:05:591.30 1.20 4.17%
AWRE 2026-04-15 11:01:231.25 1.20 4.17%
AWRE 2026-04-15 12:01:421.25 1.15 4.17%
AWRE 2026-04-15 14:01:321.30 1.20 4.17%
AWRE 2026-04-15 15:01:311.25 1.20 4.17%
AWRE 2026-04-15 16:01:481.30 1.10 4.13%
AWRE 2026-04-15 17:33:41
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000119312526157286/0001193125-26-157286-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2026-04-15 20:01:500.00 0.00 4.13%
2026-04-16
AWRE 2026-04-16 04:02:011.70 1.05 4.13%
AWRE 2026-04-16 07:01:491.40 1.05 4.13%
AWRE 2026-04-16 09:01:251.65 0.80 4.13%
AWRE 2026-04-16 10:01:261.40 1.15 0.00%


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.