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



2024-12-03
AWRE 2024-12-03 14:01:061.60 1.55 0.00%
AWRE 2024-12-03 16:01:111.55 1.55 -3.13%
AWRE 2024-12-03 18:01:151.60 1.40 -3.16%
AWRE 2024-12-03 20:01:131.60 1.55 0.00%
AWRE 2024-12-03 21:01:031.60 1.40 0.00%
AWRE 2024-12-03 22:01:441.60 1.55 0.00%
2024-12-04
AWRE 2024-12-04 06:01:071.75 1.05 0.00%
AWRE 2024-12-04 08:01:071.60 1.05 0.00%
AWRE 2024-12-04 09:00:591.75 1.40 0.00%
AWRE 2024-12-04 11:01:061.65 1.60 3.16%
AWRE 2024-12-04 12:01:121.65 1.65 3.16%
AWRE 2024-12-04 13:01:061.65 1.65 6.33%
AWRE 2024-12-04 18:01:081.70 1.60 6.45%
2024-12-05
AWRE 2024-12-05 06:01:091.80 1.45 6.45%
AWRE 2024-12-05 09:01:021.80 1.50 0.00%
AWRE 2024-12-05 10:01:091.70 1.50 0.00%
AWRE 2024-12-05 11:01:021.70 1.65 0.00%
AWRE 2024-12-05 12:01:081.70 1.70 3.23%
AWRE 2024-12-05 13:01:331.70 1.65 0.00%
AWRE 2024-12-05 14:01:071.65 1.60 0.00%
AWRE 2024-12-05 17:01:041.65 1.55 -3.23%
AWRE 2024-12-05 18:01:111.65 1.45 -3.01%
AWRE 2024-12-05 19:01:071.70 1.45 -3.01%
2024-12-06
AWRE 2024-12-06 06:01:051.85 1.05 -3.01%
AWRE 2024-12-06 08:01:121.70 1.05 -3.01%
AWRE 2024-12-06 09:01:041.65 1.45 0.00%
AWRE 2024-12-06 11:01:031.60 1.60 0.00%
AWRE 2024-12-06 13:01:041.60 1.55 -3.01%
AWRE 2024-12-06 17:01:071.55 1.50 -6.02%
AWRE 2024-12-06 18:01:161.55 1.40 -3.14%
AWRE 2024-12-06 20:01:081.55 1.30 -3.14%
2024-12-09
AWRE 2024-12-09 00:01:470.00 0.00 -3.14%
AWRE 2024-12-09 06:01:131.70 1.05 -3.14%
AWRE 2024-12-09 08:01:401.55 1.05 -3.14%
AWRE 2024-12-09 09:01:051.55 1.30 0.00%
AWRE 2024-12-09 10:01:101.55 1.40 0.00%
AWRE 2024-12-09 12:01:101.55 1.55 0.00%
AWRE 2024-12-09 15:01:091.55 1.50 0.00%
AWRE 2024-12-09 16:01:171.55 1.50 -3.14%
AWRE 2024-12-09 17:01:061.55 1.55 0.00%
AWRE 2024-12-09 18:01:131.55 1.50 0.00%
AWRE 2024-12-09 19:01:111.55 1.35 0.00%
2024-12-10
AWRE 2024-12-10 06:01:031.70 1.05 0.00%
AWRE 2024-12-10 08:01:031.55 1.05 0.00%
AWRE 2024-12-10 09:01:071.55 1.35 0.00%
AWRE 2024-12-10 10:01:121.55 1.40 0.00%
AWRE 2024-12-10 11:01:071.60 1.55 0.00%
AWRE 2024-12-10 12:01:131.55 1.55 0.00%
AWRE 2024-12-10 15:01:041.55 1.50 0.00%
AWRE 2024-12-10 16:01:151.55 1.55 0.00%
AWRE 2024-12-10 17:01:091.50 1.50 -3.23%
AWRE 2024-12-10 18:01:141.55 1.40 -3.23%
AWRE 2024-12-10 21:01:061.55 1.35 0.00%
AWRE 2024-12-10 22:01:330.00 0.00 -3.23%
2024-12-11
AWRE 2024-12-11 06:01:221.70 1.05 -3.23%
AWRE 2024-12-11 08:01:131.55 1.05 -3.23%
AWRE 2024-12-11 09:01:071.50 1.35 0.00%
AWRE 2024-12-11 11:01:021.50 1.45 0.00%
AWRE 2024-12-11 12:01:081.50 1.50 0.00%
AWRE 2024-12-11 13:01:031.55 1.50 0.00%
AWRE 2024-12-11 16:01:091.50 1.50 0.00%
AWRE 2024-12-11 18:01:051.55 1.45 0.00%
AWRE 2024-12-11 19:01:041.50 1.35 0.00%
AWRE 2024-12-11 20:01:091.55 1.35 0.00%
2024-12-12
AWRE 2024-12-12 06:03:561.65 1.35 0.00%
AWRE 2024-12-12 09:01:151.55 1.45 0.00%
AWRE 2024-12-12 10:01:061.55 1.35 0.00%
AWRE 2024-12-12 11:01:051.50 1.45 0.00%
AWRE 2024-12-12 12:01:031.50 1.50 0.00%
AWRE 2024-12-12 15:01:051.50 1.45 0.00%
AWRE 2024-12-12 16:01:081.55 1.50 0.00%
AWRE 2024-12-12 17:00:561.55 1.50 3.33%
AWRE 2024-12-12 18:01:171.55 1.40 3.36%
AWRE 2024-12-12 22:01:420.00 0.00 3.36%
2024-12-13
AWRE 2024-12-13 06:01:191.65 1.05 3.36%
AWRE 2024-12-13 09:01:071.65 1.45 0.00%
AWRE 2024-12-13 11:01:041.60 1.50 0.00%
AWRE 2024-12-13 12:01:101.55 1.50 -3.36%
AWRE 2024-12-13 13:01:011.55 1.50 0.00%
AWRE 2024-12-13 17:00:581.50 1.50 -3.36%
AWRE 2024-12-13 18:01:031.55 1.45 -3.25%
2024-12-16
AWRE 2024-12-16 00:01:530.00 0.00 -3.25%
AWRE 2024-12-16 06:01:111.65 1.05 -3.25%
AWRE 2024-12-16 08:01:041.55 1.05 -3.25%
AWRE 2024-12-16 09:01:021.55 1.45 0.00%
AWRE 2024-12-16 11:01:161.55 1.50 0.00%
AWRE 2024-12-16 12:01:041.50 1.50 0.00%
AWRE 2024-12-16 14:01:101.50 1.45 -3.25%
AWRE 2024-12-16 15:01:011.50 1.50 0.00%
AWRE 2024-12-16 16:01:141.45 1.45 -3.25%
AWRE 2024-12-16 18:01:211.50 1.45 -3.29%
AWRE 2024-12-16 19:00:521.55 1.45 -3.29%
2024-12-17
AWRE 2024-12-17 06:01:351.65 1.05 -3.29%
AWRE 2024-12-17 08:00:561.55 1.05 -3.29%
AWRE 2024-12-17 09:01:261.50 1.25 0.00%
AWRE 2024-12-17 10:00:501.50 1.35 0.00%
AWRE 2024-12-17 11:01:021.50 1.50 -3.29%
AWRE 2024-12-17 12:00:581.50 1.50 3.29%
AWRE 2024-12-17 17:00:581.55 1.50 3.29%
AWRE 2024-12-17 18:00:511.55 1.25 3.42%
AWRE 2024-12-17 19:00:581.55 1.35 3.42%
AWRE 2024-12-17 20:00:571.55 1.25 3.42%
2024-12-18
AWRE 2024-12-18 06:01:051.65 1.05 3.42%
AWRE 2024-12-18 08:02:281.50 1.05 0.00%
AWRE 2024-12-18 09:01:021.50 1.25 0.00%
AWRE 2024-12-18 11:01:011.55 1.50 3.42%
AWRE 2024-12-18 13:00:511.55 1.50 0.00%
AWRE 2024-12-18 14:00:521.55 1.55 3.42%
AWRE 2024-12-18 15:01:031.55 1.50 3.42%
AWRE 2024-12-18 16:01:091.55 1.55 3.42%
AWRE 2024-12-18 17:01:091.55 1.45 0.00%
AWRE 2024-12-18 18:00:551.55 1.35 0.00%
2024-12-19
AWRE 2024-12-19 06:01:001.70 1.05 0.00%
AWRE 2024-12-19 09:01:091.50 1.25 0.00%
AWRE 2024-12-19 10:01:011.50 1.40 0.00%
AWRE 2024-12-19 11:01:021.55 1.50 -3.31%
AWRE 2024-12-19 14:00:581.50 1.50 3.31%
AWRE 2024-12-19 15:01:001.55 1.50 0.00%
AWRE 2024-12-19 17:01:021.50 1.50 0.00%
AWRE 2024-12-19 18:00:571.55 1.45 0.00%
2024-12-20
AWRE 2024-12-20 06:00:551.70 1.05 0.00%
AWRE 2024-12-20 08:00:561.55 1.05 0.00%
AWRE 2024-12-20 09:01:161.55 1.25 0.00%
AWRE 2024-12-20 11:01:021.55 1.40 0.00%
AWRE 2024-12-20 12:01:371.50 1.45 0.00%
AWRE 2024-12-20 13:01:161.50 1.50 0.00%
AWRE 2024-12-20 14:00:491.55 1.50 0.00%
AWRE 2024-12-20 15:01:021.50 1.45 0.00%
AWRE 2024-12-20 16:01:001.50 1.50 0.00%
AWRE 2024-12-20 18:00:561.55 1.45 0.00%
2024-12-23
AWRE 2024-12-23 00:01:390.00 0.00 0.00%
AWRE 2024-12-23 06:01:031.70 1.25 0.00%
AWRE 2024-12-23 08:00:591.55 1.30 0.00%
AWRE 2024-12-23 11:00:581.55 1.50 3.29%
AWRE 2024-12-23 14:01:021.55 1.55 3.29%
AWRE 2024-12-23 15:00:551.55 1.50 3.29%
AWRE 2024-12-23 16:00:531.45 1.45 -3.29%
AWRE 2024-12-23 17:00:561.50 1.50 0.00%
AWRE 2024-12-23 18:01:121.55 1.45 0.00%
2024-12-24
AWRE 2024-12-24 06:01:081.70 1.25 0.00%
AWRE 2024-12-24 08:01:021.50 1.30 0.00%
AWRE 2024-12-24 11:00:511.50 1.50 0.00%
AWRE 2024-12-24 15:00:571.55 1.25 0.00%
AWRE 2024-12-24 19:00:540.00 0.00 0.00%
2024-12-26
AWRE 2024-12-26 06:01:051.70 1.05 0.00%
AWRE 2024-12-26 08:01:011.55 1.05 0.00%
AWRE 2024-12-26 09:00:581.55 1.25 0.00%
AWRE 2024-12-26 10:00:591.65 1.25 0.00%
AWRE 2024-12-26 11:00:571.50 1.35 0.00%
AWRE 2024-12-26 12:01:031.50 1.50 0.00%
AWRE 2024-12-26 15:00:541.55 1.55 0.00%
AWRE 2024-12-26 16:01:011.55 1.55 3.36%
AWRE 2024-12-26 18:00:451.55 1.50 3.33%
2024-12-27
AWRE 2024-12-27 06:01:001.70 1.05 3.33%
AWRE 2024-12-27 07:00:561.70 1.40 3.33%
AWRE 2024-12-27 09:00:481.65 1.50 3.33%
AWRE 2024-12-27 11:00:511.65 1.65 3.33%
AWRE 2024-12-27 12:00:481.70 1.65 6.67%
AWRE 2024-12-27 13:00:441.65 1.65 6.67%
AWRE 2024-12-27 14:00:531.60 1.60 3.33%
AWRE 2024-12-27 17:00:501.65 1.60 3.33%
AWRE 2024-12-27 18:00:491.65 1.40 6.54%
2024-12-30
AWRE 2024-12-30 00:01:170.00 0.00 6.54%
AWRE 2024-12-30 06:00:381.80 1.50 6.54%
AWRE 2024-12-30 08:00:401.80 1.40 6.54%
AWRE 2024-12-30 09:00:381.80 1.45 0.00%
AWRE 2024-12-30 11:00:521.65 1.60 0.00%
AWRE 2024-12-30 12:00:451.60 1.55 -6.54%
AWRE 2024-12-30 14:00:361.60 1.55 -3.27%
AWRE 2024-12-30 15:00:361.60 1.55 -6.54%
AWRE 2024-12-30 16:00:401.65 1.60 -3.27%
AWRE 2024-12-30 17:00:391.60 1.60 -3.27%
AWRE 2024-12-30 18:00:351.65 1.55 -3.03%
AWRE 2024-12-30 20:00:401.80 1.55 -3.03%
2024-12-31
AWRE 2024-12-31 06:00:401.80 1.10 -3.03%
AWRE 2024-12-31 07:00:351.65 1.10 -3.03%
AWRE 2024-12-31 08:00:431.80 1.50 3.03%
AWRE 2024-12-31 09:00:341.80 1.50 0.00%
AWRE 2024-12-31 10:00:401.70 1.50 0.00%
AWRE 2024-12-31 11:00:361.75 1.75 9.09%
AWRE 2024-12-31 12:00:371.80 1.80 12.12%
AWRE 2024-12-31 13:00:421.85 1.85 15.15%
AWRE 2024-12-31 15:00:371.95 1.90 18.18%
AWRE 2024-12-31 16:00:381.95 1.90 21.21%
AWRE 2024-12-31 17:00:381.95 1.95 21.21%
AWRE 2024-12-31 18:00:362.00 1.90 24.84%
AWRE 2024-12-31 20:00:422.00 1.80 24.84%
2025-01-01
AWRE 2025-01-01 22:01:230.00 0.00 24.84%
2025-01-02
AWRE 2025-01-02 06:00:421.95 1.80 24.84%
AWRE 2025-01-02 07:00:402.10 1.85 24.84%
AWRE 2025-01-02 08:00:362.00 1.80 24.84%
AWRE 2025-01-02 09:00:412.00 1.80 0.00%
AWRE 2025-01-02 10:05:09
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025000098/0000950170-25-000098-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-01-02 11:00:421.85 1.80 -6.21%
AWRE 2025-01-02 13:00:381.85 1.85 -6.21%


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.