investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$AWRE: Aware, Inc. - Common Stock
+
IT infrastructure
,
SaaS
,
Cybersecurity
Clear duplicates of prices
2025-10-21
AWRE
2025-10-21 23:01:21
0.00
0.00
2.08%
2025-10-22
AWRE
2025-10-22 04:01:28
2.50
0.00
2.08%
AWRE
2025-10-22 05:01:24
2.50
2.00
2.08%
AWRE
2025-10-22 06:01:27
2.50
2.00
6.25%
AWRE
2025-10-22 10:01:15
2.45
2.40
2.08%
AWRE
2025-10-22 11:01:07
2.45
2.35
4.17%
AWRE
2025-10-22 12:01:29
2.50
2.35
4.17%
AWRE
2025-10-22 13:01:38
2.45
2.35
4.17%
AWRE
2025-10-22 16:01:40
2.45
2.25
4.17%
AWRE
2025-10-22 17:01:27
2.50
2.25
4.18%
AWRE
2025-10-22 20:01:33
0.00
0.00
4.18%
2025-10-23
AWRE
2025-10-23 05:01:37
2.70
2.00
4.18%
AWRE
2025-10-23 07:01:22
2.70
2.15
4.18%
AWRE
2025-10-23 10:01:26
2.50
2.30
2.09%
AWRE
2025-10-23 11:01:14
2.50
2.35
2.09%
AWRE
2025-10-23 12:01:22
2.45
2.35
2.09%
AWRE
2025-10-23 13:01:25
2.50
2.40
2.09%
AWRE
2025-10-23 14:01:23
2.50
2.40
4.18%
AWRE
2025-10-23 16:01:32
2.50
2.40
2.09%
AWRE
2025-10-23 17:01:30
2.50
2.40
2.07%
AWRE
2025-10-23 20:01:34
0.00
0.00
2.07%
2025-10-24
AWRE
2025-10-24 04:01:33
2.50
0.00
2.07%
AWRE
2025-10-24 05:01:27
2.50
2.00
2.07%
AWRE
2025-10-24 08:01:23
2.50
2.05
2.07%
AWRE
2025-10-24 10:01:20
2.50
2.35
2.07%
AWRE
2025-10-24 11:01:15
2.55
2.45
2.07%
AWRE
2025-10-24 12:01:22
2.55
2.50
6.22%
AWRE
2025-10-24 13:01:26
2.55
2.45
6.22%
AWRE
2025-10-24 14:01:32
2.50
2.45
6.22%
AWRE
2025-10-24 16:01:35
2.55
2.35
2.07%
AWRE
2025-10-24 17:01:29
2.55
2.35
2.04%
AWRE
2025-10-24 20:01:33
0.00
0.00
2.04%
2025-10-27
AWRE
2025-10-27 04:01:54
2.60
2.20
2.04%
AWRE
2025-10-27 05:01:37
2.60
2.00
2.04%
AWRE
2025-10-27 10:01:49
2.55
2.50
4.08%
AWRE
2025-10-27 11:01:39
2.60
2.50
6.12%
AWRE
2025-10-27 12:01:47
2.60
2.50
4.08%
AWRE
2025-10-27 15:01:52
2.55
2.50
4.08%
AWRE
2025-10-27 16:01:33
2.60
2.00
4.08%
AWRE
2025-10-27 17:01:33
2.60
2.05
4.00%
AWRE
2025-10-27 20:01:36
0.00
0.00
4.00%
2025-10-28
AWRE
2025-10-28 04:01:35
2.60
0.00
4.00%
AWRE
2025-10-28 05:01:24
2.60
2.00
4.00%
AWRE
2025-10-28 08:01:35
2.60
2.00
2.00%
AWRE
2025-10-28 10:01:26
2.55
2.50
2.00%
AWRE
2025-10-28 11:01:14
2.50
2.40
0.00%
AWRE
2025-10-28 12:01:33
2.50
2.40
-2.00%
AWRE
2025-10-28 13:01:35
2.50
2.40
0.00%
AWRE
2025-10-28 14:01:26
2.60
2.40
0.00%
AWRE
2025-10-28 15:01:19
2.60
2.40
2.00%
AWRE
2025-10-28 16:01:30
2.50
2.40
0.00%
AWRE
2025-10-28 20:01:18
0.00
0.00
0.00%
2025-10-29
AWRE
2025-10-29 04:01:23
2.60
0.00
0.00%
AWRE
2025-10-29 05:01:15
2.60
2.05
0.00%
AWRE
2025-10-29 10:01:19
2.55
2.40
0.00%
AWRE
2025-10-29 11:01:13
2.55
2.35
0.00%
AWRE
2025-10-29 13:01:14
2.50
2.35
0.00%
AWRE
2025-10-29 14:01:20
2.55
2.35
0.00%
AWRE
2025-10-29 16:01:26
2.55
2.40
3.98%
AWRE
2025-10-29 17:01:21
2.60
2.40
4.00%
AWRE
2025-10-29 19:26:27
Aware, Inc. (AWRE) Q3 2025 Earnings Call Transcript
AWRE
2025-10-29 20:01:20
0.00
0.00
4.00%
2025-10-30
AWRE
2025-10-30 04:01:23
2.60
0.00
4.00%
AWRE
2025-10-30 05:01:14
2.60
2.25
4.00%
AWRE
2025-10-30 07:01:18
2.60
2.05
4.00%
AWRE
2025-10-30 08:01:21
2.60
2.25
4.00%
AWRE
2025-10-30 09:01:14
2.60
2.05
4.00%
AWRE
2025-10-30 10:01:19
2.50
2.45
0.00%
AWRE
2025-10-30 11:01:16
2.45
2.40
-2.00%
AWRE
2025-10-30 12:01:22
2.45
2.35
-4.00%
AWRE
2025-10-30 13:01:20
2.45
2.30
-4.00%
AWRE
2025-10-30 14:01:23
2.45
2.35
-4.00%
AWRE
2025-10-30 15:01:19
2.45
2.30
-4.00%
AWRE
2025-10-30 16:01:26
2.50
2.30
-4.00%
AWRE
2025-10-30 17:01:16
2.50
2.20
-3.97%
AWRE
2025-10-30 20:01:31
0.00
0.00
-3.97%
2025-10-31
AWRE
2025-10-31 04:01:26
2.60
0.00
-3.97%
AWRE
2025-10-31 05:01:22
2.60
1.95
-3.97%
AWRE
2025-10-31 07:01:20
2.60
2.15
-3.97%
AWRE
2025-10-31 08:01:22
2.60
1.95
-3.97%
AWRE
2025-10-31 10:01:24
2.40
2.25
0.00%
AWRE
2025-10-31 11:01:16
2.35
2.25
0.00%
AWRE
2025-10-31 14:01:41
2.30
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 16:03:07
2.55
1.45
-3.97%
AWRE
2025-10-31 17:01:17
2.55
1.95
-4.22%
AWRE
2025-10-31 18:01:29
2.55
2.00
-4.22%
AWRE
2025-10-31 20:01:24
0.00
0.00
-4.22%
2025-11-03
AWRE
2025-11-03 05:01:27
2.60
0.00
-4.22%
AWRE
2025-11-03 06:01:26
2.60
2.00
-4.22%
AWRE
2025-11-03 11:01:22
2.45
2.20
4.22%
AWRE
2025-11-03 12:01:29
2.25
2.20
2.11%
AWRE
2025-11-03 13:01:27
2.40
2.25
2.11%
AWRE
2025-11-03 15:01:22
2.40
2.25
6.33%
AWRE
2025-11-03 17:02:59
2.30
1.35
4.22%
AWRE
2025-11-03 18:01:36
2.30
2.00
4.52%
AWRE
2025-11-03 21:03:00
0.00
0.00
4.52%
AWRE
2025-11-03 22:02:28
2.30
2.00
4.52%
2025-11-04
AWRE
2025-11-04 05:01:49
2.55
0.00
4.52%
AWRE
2025-11-04 06:01:23
2.55
2.00
4.52%
AWRE
2025-11-04 11:01:15
2.30
2.20
2.26%
AWRE
2025-11-04 12:01:23
2.30
2.25
2.26%
AWRE
2025-11-04 13:01:17
2.30
2.20
2.26%
AWRE
2025-11-04 17:01:28
2.55
1.35
0.00%
AWRE
2025-11-04 18:01:33
2.55
2.00
0.00%
2025-11-05
AWRE
2025-11-05 05:01:26
2.55
0.00
0.00%
AWRE
2025-11-05 06:01:31
2.55
2.00
0.00%
AWRE
2025-11-05 11:01:21
2.30
2.20
2.17%
AWRE
2025-11-05 13:01:16
2.25
2.20
2.17%
AWRE
2025-11-05 14:01:23
2.30
2.20
2.17%
AWRE
2025-11-05 15:01:27
2.25
2.20
2.17%
AWRE
2025-11-05 17:01:20
2.40
2.20
2.17%
AWRE
2025-11-05 18:06:16
2.40
2.20
2.25%
AWRE
2025-11-05 21:02:33
0.00
0.00
2.25%
2025-11-06
AWRE
2025-11-06 06:01:26
2.80
2.25
2.25%
AWRE
2025-11-06 07:01:31
2.70
2.25
2.25%
AWRE
2025-11-06 11:01:19
2.40
2.30
4.50%
AWRE
2025-11-06 12:01:21
2.35
2.20
4.50%
AWRE
2025-11-06 13:01:22
2.40
2.20
4.50%
AWRE
2025-11-06 14:01:32
2.35
2.25
4.50%
AWRE
2025-11-06 15:01:37
2.40
2.25
6.76%
AWRE
2025-11-06 16:01:25
2.35
2.25
6.76%
AWRE
2025-11-06 17:01:23
2.35
2.25
4.50%
AWRE
2025-11-06 18:01:28
2.35
2.25
4.52%
2025-11-07
AWRE
2025-11-07 05:01:28
2.50
0.00
4.52%
AWRE
2025-11-07 06:01:34
2.50
2.05
4.52%
AWRE
2025-11-07 11:01:20
2.35
2.20
2.26%
AWRE
2025-11-07 12:01:22
2.35
2.25
2.26%
AWRE
2025-11-07 14:01:46
2.40
2.25
4.52%
AWRE
2025-11-07 15:01:31
2.45
2.30
9.05%
AWRE
2025-11-07 16:01:31
2.45
2.35
6.79%
AWRE
2025-11-07 17:01:31
2.55
1.35
11.31%
AWRE
2025-11-07 18:01:32
2.55
2.15
10.92%
AWRE
2025-11-07 19:01:28
2.55
2.20
13.10%
AWRE
2025-11-07 21:02:37
0.00
0.00
13.10%
2025-11-10
AWRE
2025-11-10 05:01:35
2.60
0.00
13.10%
AWRE
2025-11-10 06:01:42
2.60
2.15
13.10%
AWRE
2025-11-10 07:01:38
2.60
2.20
13.10%
AWRE
2025-11-10 10:01:28
2.60
2.15
13.10%
AWRE
2025-11-10 11:01:30
2.55
2.40
4.37%
AWRE
2025-11-10 12:01:29
2.55
2.45
4.37%
AWRE
2025-11-10 13:01:26
2.60
2.50
6.55%
AWRE
2025-11-10 14:01:32
2.60
2.45
4.37%
AWRE
2025-11-10 15:01:28
2.55
2.50
4.37%
AWRE
2025-11-10 16:01:51
2.55
2.45
4.37%
AWRE
2025-11-10 17:01:39
2.55
2.50
4.37%
AWRE
2025-11-10 18:01:38
2.55
2.15
4.05%
AWRE
2025-11-10 19:01:32
2.55
2.25
4.05%
AWRE
2025-11-10 21:02:12
0.00
0.00
4.05%
2025-11-11
AWRE
2025-11-11 05:01:34
2.55
0.00
4.05%
AWRE
2025-11-11 06:01:40
2.55
2.15
4.05%
AWRE
2025-11-11 11:01:23
2.50
2.35
0.00%
AWRE
2025-11-11 12:01:31
2.55
2.40
0.00%
AWRE
2025-11-11 13:01:33
2.55
2.45
0.00%
AWRE
2025-11-11 14:01:32
2.55
2.40
0.00%
AWRE
2025-11-11 15:01:31
2.55
2.45
0.00%
AWRE
2025-11-11 17:01:24
2.50
2.15
0.00%
AWRE
2025-11-11 20:01:26
2.50
2.35
0.00%
AWRE
2025-11-11 21:02:17
0.00
0.00
0.00%
2025-11-12
AWRE
2025-11-12 05:01:32
2.55
0.00
0.00%
AWRE
2025-11-12 06:01:32
2.55
2.15
0.00%
AWRE
2025-11-12 11:01:19
2.55
2.45
1.98%
AWRE
2025-11-12 12:01:24
2.50
2.45
1.98%
AWRE
2025-11-12 16:01:29
2.50
2.40
1.98%
AWRE
2025-11-12 17:01:27
2.55
2.40
0.00%
AWRE
2025-11-12 21:01:53
0.00
0.00
0.00%
AWRE
2025-11-12 22:01:59
2.55
2.40
0.00%
2025-11-13
AWRE
2025-11-13 05:01:32
2.60
0.00
0.00%
AWRE
2025-11-13 06:01:37
2.60
2.15
0.00%
AWRE
2025-11-13 11:01:24
2.50
2.35
2.02%
AWRE
2025-11-13 12:01:31
2.45
2.35
2.02%
AWRE
2025-11-13 13:01:27
2.45
2.35
0.00%
AWRE
2025-11-13 14:01:39
2.45
2.35
2.02%
AWRE
2025-11-13 15:01:39
2.45
2.35
0.00%
AWRE
2025-11-13 17:01:26
2.45
1.35
-2.02%
AWRE
2025-11-13 18:01:30
2.45
2.10
-2.06%
AWRE
2025-11-13 21:02:11
0.00
0.00
-2.06%
2025-11-14
AWRE
2025-11-14 05:01:21
2.55
0.00
-2.06%
AWRE
2025-11-14 06:01:39
2.55
2.10
-2.06%
AWRE
2025-11-14 11:01:18
2.50
2.30
4.12%
AWRE
2025-11-14 12:01:19
2.45
2.30
4.12%
AWRE
2025-11-14 14:01:34
2.40
2.30
0.00%
AWRE
2025-11-14 15:01:35
2.40
2.35
0.00%
AWRE
2025-11-14 16:01:46
2.40
2.35
4.12%
AWRE
2025-11-14 17:01:38
2.45
2.20
4.12%
AWRE
2025-11-14 18:01:34
2.45
2.20
4.26%
AWRE
2025-11-14 21:02:38
0.00
0.00
4.26%
2025-11-17
AWRE
2025-11-17 05:01:26
2.60
0.00
4.26%
AWRE
2025-11-17 06:01:31
2.60
2.10
4.26%
AWRE
2025-11-17 11:01:14
2.50
2.30
0.00%
AWRE
2025-11-17 12:01:23
2.35
2.25
-2.13%
AWRE
2025-11-17 14:01:44
2.35
2.25
0.00%
AWRE
2025-11-17 15:01:26
2.35
2.25
-2.13%
AWRE
2025-11-17 16:01:34
2.30
2.20
-2.13%
AWRE
2025-11-17 17:02:15
2.60
1.35
-4.26%
AWRE
2025-11-17 18:01:29
2.60
2.00
-4.17%
AWRE
2025-11-17 21:02:36
0.00
0.00
-4.17%
2025-11-18
AWRE
2025-11-18 05:01:29
2.55
0.00
-4.17%
AWRE
2025-11-18 06:01:35
2.55
2.00
-4.17%
AWRE
2025-11-18 11:01:37
2.25
2.20
2.08%
AWRE
2025-11-18 13:01:24
2.30
2.15
2.08%
AWRE
2025-11-18 14:01:22
2.25
2.15
2.08%
AWRE
2025-11-18 15:01:28
2.30
2.15
2.08%
AWRE
2025-11-18 16:01:26
2.30
2.20
2.08%
AWRE
2025-11-18 17:01:32
2.55
1.35
2.08%
AWRE
2025-11-18 18:01:25
2.50
2.00
2.24%
AWRE
2025-11-18 21:03:41
0.00
0.00
2.24%
AWRE
2025-11-18 22:01:32
2.50
2.00
2.24%
2025-11-19
AWRE
2025-11-19 05:01:35
2.55
0.00
2.24%
AWRE
2025-11-19 06:01:21
2.55
0.85
2.24%
AWRE
2025-11-19 08:01:25
2.55
1.55
2.24%
AWRE
2025-11-19 10:01:21
2.55
2.05
2.24%
AWRE
2025-11-19 11:01:26
2.30
2.15
2.24%
AWRE
2025-11-19 12:01:23
2.25
2.20
2.24%
AWRE
2025-11-19 17:01:26
2.25
2.10
0.00%
AWRE
2025-11-19 18:01:28
2.25
1.55
0.00%
AWRE
2025-11-19 20:01:47
2.25
1.60
0.00%
AWRE
2025-11-19 21:03:05
0.00
0.00
0.00%
2025-11-20
AWRE
2025-11-20 05:01:21
2.55
0.00
0.00%
AWRE
2025-11-20 06:01:20
2.55
0.85
0.00%
AWRE
2025-11-20 08:01:24
2.55
1.60
0.00%
AWRE
2025-11-20 11:01:32
2.25
2.10
0.00%
AWRE
2025-11-20 12:01:17
2.25
2.15
2.26%
AWRE
2025-11-20 13:01:38
2.25
2.10
2.26%
AWRE
2025-11-20 15:01:35
2.20
2.10
0.00%
AWRE
2025-11-20 17:01:41
2.20
1.35
0.00%
AWRE
2025-11-20 18:01:52
2.20
1.90
0.00%
AWRE
2025-11-20 21:02:30
0.00
0.00
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.
