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



2025-04-23
AWRE 2025-04-23 15:00:461.65 1.55 0.00%
AWRE 2025-04-23 16:00:521.65 1.45 6.45%
AWRE 2025-04-23 17:00:401.65 1.45 6.49%
AWRE 2025-04-23 20:00:430.00 0.00 6.49%
2025-04-24
AWRE 2025-04-24 05:00:362.60 0.65 6.49%
AWRE 2025-04-24 07:00:421.80 0.85 6.49%
AWRE 2025-04-24 10:00:421.70 1.55 -3.25%
AWRE 2025-04-24 11:00:451.65 1.55 0.00%
AWRE 2025-04-24 12:00:411.70 1.60 0.00%
AWRE 2025-04-24 13:00:411.65 1.60 0.00%
AWRE 2025-04-24 14:00:411.65 1.60 -3.25%
AWRE 2025-04-24 15:00:401.65 1.60 0.00%
AWRE 2025-04-24 16:00:421.70 1.55 0.00%
AWRE 2025-04-24 20:00:440.00 0.00 0.00%
2025-04-25
AWRE 2025-04-25 05:00:431.80 0.65 0.00%
AWRE 2025-04-25 07:00:451.80 0.85 0.00%
AWRE 2025-04-25 08:00:471.80 1.00 0.00%
AWRE 2025-04-25 09:00:421.80 0.90 0.00%
AWRE 2025-04-25 10:00:391.65 1.55 3.05%
AWRE 2025-04-25 11:00:391.65 1.60 -3.05%
AWRE 2025-04-25 12:00:381.65 1.55 -6.10%
AWRE 2025-04-25 13:00:371.60 1.60 -3.05%
AWRE 2025-04-25 14:00:371.65 1.60 -3.05%
AWRE 2025-04-25 15:00:391.60 1.55 -3.05%
AWRE 2025-04-25 16:00:371.65 1.55 0.00%
AWRE 2025-04-25 18:00:431.80 1.55 0.00%
AWRE 2025-04-25 19:00:421.80 1.55 -3.03%
AWRE 2025-04-25 20:00:420.00 0.00 -3.03%
2025-04-29
AWRE 2025-04-29 11:01:131.65 1.60 0.00%
AWRE 2025-04-29 14:00:361.65 1.60 3.07%
AWRE 2025-04-29 16:00:361.65 1.55 0.00%
AWRE 2025-04-29 20:00:330.00 0.00 0.00%
2025-04-30
AWRE 2025-04-30 05:00:381.65 0.65 0.00%
AWRE 2025-04-30 07:00:341.65 1.45 0.00%
AWRE 2025-04-30 10:00:381.65 1.55 0.00%
AWRE 2025-04-30 11:00:341.65 1.55 3.07%
AWRE 2025-04-30 12:00:391.65 1.60 3.07%
AWRE 2025-04-30 13:00:301.65 1.65 3.07%
AWRE 2025-04-30 14:00:381.65 1.60 3.07%
AWRE 2025-04-30 16:00:371.70 1.50 3.07%
AWRE 2025-04-30 16:15:12
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025061068/0000950170-25-061068-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-04-30 17:00:351.75 1.50 3.11%
AWRE 2025-04-30 18:00:381.70 1.45 -6.21%
AWRE 2025-04-30 19:00:331.75 1.45 -6.21%
AWRE 2025-04-30 20:00:400.00 0.00 -6.21%
AWRE 2025-04-30 21:53:51
Aware, Inc. (AWRE) Q1 2025 Earnings Call Transcript
2025-05-01
AWRE 2025-05-01 05:00:361.80 0.65 -6.21%
AWRE 2025-05-01 07:00:341.80 1.05 -6.21%
AWRE 2025-05-01 09:00:371.80 1.30 3.11%
AWRE 2025-05-01 10:00:371.60 1.55 -6.21%
AWRE 2025-05-01 11:00:351.55 1.55 -3.11%
AWRE 2025-05-01 12:00:411.55 1.55 -6.21%
AWRE 2025-05-01 13:00:351.60 1.55 -6.21%
AWRE 2025-05-01 15:00:371.65 1.60 -3.11%
AWRE 2025-05-01 16:00:381.70 1.55 -3.11%
AWRE 2025-05-01 17:00:361.70 1.45 -3.01%
AWRE 2025-05-01 18:00:431.70 1.40 -3.01%
AWRE 2025-05-01 20:00:380.00 0.00 -3.01%
2025-05-02
AWRE 2025-05-02 05:00:371.95 1.10 -3.01%
AWRE 2025-05-02 08:00:391.95 1.15 -3.01%
AWRE 2025-05-02 09:00:351.90 1.25 -3.01%
AWRE 2025-05-02 10:00:351.60 1.55 0.00%
AWRE 2025-05-02 11:00:351.60 1.55 -3.01%
AWRE 2025-05-02 12:00:401.55 1.55 -3.01%
AWRE 2025-05-02 14:00:381.60 1.55 -3.01%
AWRE 2025-05-02 15:00:391.55 1.55 -3.01%
AWRE 2025-05-02 16:00:411.60 1.40 -3.01%
AWRE 2025-05-02 16:09:48
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025062767/0000950170-25-062767-index.htm
10-Q - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-05-02 17:00:391.65 1.55 -3.14%
AWRE 2025-05-02 20:00:440.00 0.00 -3.14%
2025-05-05
AWRE 2025-05-05 05:00:391.75 0.65 -3.14%
AWRE 2025-05-05 07:00:421.75 1.05 -3.14%
AWRE 2025-05-05 10:00:391.60 1.50 0.00%
AWRE 2025-05-05 11:00:341.60 1.55 0.00%
AWRE 2025-05-05 16:00:401.65 1.40 3.14%
AWRE 2025-05-05 17:00:361.65 1.40 0.00%
AWRE 2025-05-05 20:00:400.00 0.00 0.00%
2025-05-06
AWRE 2025-05-06 05:00:351.75 0.60 0.00%
AWRE 2025-05-06 07:00:381.75 1.05 0.00%
AWRE 2025-05-06 10:00:401.60 1.60 3.21%
AWRE 2025-05-06 16:00:411.65 1.60 6.41%
AWRE 2025-05-06 17:00:411.65 1.60 3.23%
AWRE 2025-05-06 18:00:431.65 1.40 3.23%
AWRE 2025-05-06 20:00:420.00 0.00 3.23%
2025-05-07
AWRE 2025-05-07 05:00:402.15 0.65 3.23%
AWRE 2025-05-07 07:00:421.95 1.00 3.23%
AWRE 2025-05-07 09:00:401.95 1.05 3.23%
AWRE 2025-05-07 10:00:391.65 1.60 3.23%
AWRE 2025-05-07 14:00:361.70 1.60 6.45%
AWRE 2025-05-07 15:00:401.65 1.60 3.23%
AWRE 2025-05-07 16:00:401.75 1.35 9.68%
AWRE 2025-05-07 17:00:381.75 1.55 9.68%
AWRE 2025-05-07 20:00:410.00 0.00 9.68%
2025-05-08
AWRE 2025-05-08 05:00:391.80 0.65 9.68%
AWRE 2025-05-08 07:00:391.80 0.75 9.68%
AWRE 2025-05-08 08:00:371.80 1.00 9.68%
AWRE 2025-05-08 10:00:351.70 1.60 3.23%
AWRE 2025-05-08 12:00:311.75 1.65 0.00%
AWRE 2025-05-08 13:00:351.75 1.60 0.00%
AWRE 2025-05-08 14:00:401.80 1.65 3.23%
AWRE 2025-05-08 15:00:381.80 1.60 3.23%
AWRE 2025-05-08 16:00:351.75 1.65 3.23%
AWRE 2025-05-08 17:00:321.75 1.60 2.92%
AWRE 2025-05-08 20:00:400.00 0.00 2.92%
2025-05-09
AWRE 2025-05-09 05:00:362.75 0.65 2.92%
AWRE 2025-05-09 07:00:341.85 0.75 2.92%
AWRE 2025-05-09 08:00:371.85 1.00 0.00%
AWRE 2025-05-09 09:00:401.85 1.55 0.00%
AWRE 2025-05-09 10:00:391.70 1.55 -2.92%
AWRE 2025-05-09 11:00:371.80 1.65 -2.92%
AWRE 2025-05-09 12:00:361.75 1.65 -2.92%
AWRE 2025-05-09 13:00:341.75 1.60 -2.92%
AWRE 2025-05-09 14:00:391.75 1.60 2.92%
AWRE 2025-05-09 15:00:341.75 1.60 0.00%
AWRE 2025-05-09 16:00:401.85 1.65 0.00%
AWRE 2025-05-09 17:00:341.85 1.55 0.00%
AWRE 2025-05-09 20:00:390.00 0.00 0.00%
2025-05-12
AWRE 2025-05-12 05:00:511.85 0.65 0.00%
AWRE 2025-05-12 07:00:501.85 0.80 0.00%
AWRE 2025-05-12 08:01:011.85 0.90 0.00%
AWRE 2025-05-12 09:00:471.85 1.60 0.00%
AWRE 2025-05-12 10:00:511.75 1.65 5.85%
AWRE 2025-05-12 11:00:551.70 1.65 2.92%
AWRE 2025-05-12 12:00:531.70 1.60 2.92%
AWRE 2025-05-12 13:00:511.75 1.60 2.92%
AWRE 2025-05-12 14:01:001.75 1.60 5.85%
AWRE 2025-05-12 16:00:591.75 1.40 2.92%
AWRE 2025-05-12 17:00:501.85 1.35 2.99%
AWRE 2025-05-12 20:00:520.00 0.00 2.99%
2025-05-13
AWRE 2025-05-13 05:00:501.77 0.67 2.99%
AWRE 2025-05-13 07:00:511.77 1.48 2.99%
AWRE 2025-05-13 09:00:481.80 1.45 2.99%
AWRE 2025-05-13 10:00:571.70 1.60 2.99%
AWRE 2025-05-13 11:00:501.70 1.60 0.00%
AWRE 2025-05-13 16:00:541.70 1.35 0.00%
AWRE 2025-05-13 17:00:461.70 1.45 0.00%
AWRE 2025-05-13 18:00:551.80 1.45 0.00%
AWRE 2025-05-13 19:00:501.80 1.60 0.00%
AWRE 2025-05-13 20:00:560.00 0.00 0.00%
2025-05-14
AWRE 2025-05-14 05:00:511.76 1.64 0.00%
AWRE 2025-05-14 10:00:561.75 1.60 2.99%
AWRE 2025-05-14 11:00:491.65 1.55 0.00%
AWRE 2025-05-14 12:00:551.70 1.60 0.00%
AWRE 2025-05-14 13:00:511.65 1.55 2.99%
AWRE 2025-05-14 14:00:561.65 1.55 0.00%
AWRE 2025-05-14 15:00:481.70 1.60 0.00%
AWRE 2025-05-14 16:00:511.75 1.60 2.99%
AWRE 2025-05-14 17:00:451.75 1.50 3.03%
AWRE 2025-05-14 18:01:001.70 1.35 3.03%
AWRE 2025-05-14 19:00:501.75 1.35 3.03%
AWRE 2025-05-14 20:00:570.00 0.00 3.03%
2025-05-15
AWRE 2025-05-15 05:00:552.60 0.65 3.03%
AWRE 2025-05-15 07:00:552.00 0.65 3.03%
AWRE 2025-05-15 08:00:552.00 1.35 3.03%
AWRE 2025-05-15 10:00:571.70 1.55 3.03%
AWRE 2025-05-15 11:00:501.75 1.55 3.03%
AWRE 2025-05-15 12:00:531.70 1.55 3.03%
AWRE 2025-05-15 13:00:481.65 1.60 3.03%
AWRE 2025-05-15 16:01:041.80 1.50 3.03%
AWRE 2025-05-15 17:00:491.95 1.35 3.07%
AWRE 2025-05-15 19:01:001.95 1.35 0.00%
AWRE 2025-05-15 20:00:520.00 0.00 0.00%
AWRE 2025-05-15 22:01:320.00 0.00 3.07%
2025-05-16
AWRE 2025-05-16 05:00:582.65 0.65 3.07%
AWRE 2025-05-16 07:00:512.00 0.80 3.07%
AWRE 2025-05-16 08:01:012.00 1.45 3.07%
AWRE 2025-05-16 10:01:031.75 1.60 0.00%
AWRE 2025-05-16 13:00:561.70 1.60 0.00%
AWRE 2025-05-16 14:00:561.70 1.60 3.07%
AWRE 2025-05-16 16:00:591.85 1.35 0.00%
AWRE 2025-05-16 17:00:552.00 1.45 0.00%
AWRE 2025-05-16 20:00:550.00 0.00 0.00%
2025-05-19
AWRE 2025-05-19 05:00:501.76 0.65 0.00%
AWRE 2025-05-19 08:00:541.76 0.82 0.00%
AWRE 2025-05-19 09:00:471.80 0.70 0.00%
AWRE 2025-05-19 10:00:571.70 1.60 3.01%
AWRE 2025-05-19 11:00:501.70 1.60 6.02%
AWRE 2025-05-19 16:00:591.70 1.35 6.02%
AWRE 2025-05-19 17:00:561.70 1.35 6.10%
AWRE 2025-05-19 18:01:021.70 1.40 6.10%
AWRE 2025-05-19 19:00:511.65 1.40 6.10%
AWRE 2025-05-19 20:00:540.00 0.00 6.10%
2025-05-20
AWRE 2025-05-20 05:00:541.85 0.65 6.10%
AWRE 2025-05-20 07:00:521.85 0.80 6.10%
AWRE 2025-05-20 08:00:571.85 0.85 6.10%
AWRE 2025-05-20 09:00:472.20 0.65 6.10%
AWRE 2025-05-20 10:00:561.70 1.60 3.05%
AWRE 2025-05-20 12:00:541.70 1.65 3.05%
AWRE 2025-05-20 16:00:561.70 1.35 0.00%
AWRE 2025-05-20 17:00:561.85 1.35 0.00%
AWRE 2025-05-20 20:01:010.00 0.00 0.00%
2025-05-21
AWRE 2025-05-21 05:00:571.83 0.66 0.00%
AWRE 2025-05-21 08:00:581.85 0.70 0.00%
AWRE 2025-05-21 10:00:571.70 1.55 5.95%
AWRE 2025-05-21 12:01:051.70 1.60 2.98%
AWRE 2025-05-21 13:00:561.70 1.60 5.95%
AWRE 2025-05-21 16:00:551.70 1.35 2.98%
AWRE 2025-05-21 17:00:471.80 1.50 3.03%
AWRE 2025-05-21 20:01:040.00 0.00 3.03%
2025-05-22
AWRE 2025-05-22 05:00:591.85 0.65 3.03%
AWRE 2025-05-22 09:01:021.75 0.65 3.03%
AWRE 2025-05-22 10:01:031.70 1.60 3.03%
AWRE 2025-05-22 11:00:521.70 1.60 6.06%
AWRE 2025-05-22 15:00:521.70 1.60 3.03%
AWRE 2025-05-22 16:00:541.90 1.35 6.06%
AWRE 2025-05-22 17:00:501.85 1.35 6.13%
AWRE 2025-05-22 20:01:030.00 0.00 6.13%
2025-05-23
AWRE 2025-05-23 05:00:591.85 0.65 6.13%
AWRE 2025-05-23 08:00:591.85 0.75 6.13%
AWRE 2025-05-23 10:00:591.70 1.60 0.00%
AWRE 2025-05-23 14:00:571.65 1.60 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.