$AWRE: Aware, Inc. - Common Stock
2025-04-23 AWRE 2025-04-23 15:00:46 1.65 1.55 0.00% AWRE 2025-04-23 16:00:52 1.65 1.45 6.45% AWRE 2025-04-23 17:00:40 1.65 1.45 6.49% AWRE 2025-04-23 20:00:43 0.00 0.00 6.49% 2025-04-24 AWRE 2025-04-24 05:00:36 2.60 0.65 6.49% AWRE 2025-04-24 07:00:42 1.80 0.85 6.49% AWRE 2025-04-24 10:00:42 1.70 1.55 -3.25% AWRE 2025-04-24 11:00:45 1.65 1.55 0.00% AWRE 2025-04-24 12:00:41 1.70 1.60 0.00% AWRE 2025-04-24 13:00:41 1.65 1.60 0.00% AWRE 2025-04-24 14:00:41 1.65 1.60 -3.25% AWRE 2025-04-24 15:00:40 1.65 1.60 0.00% AWRE 2025-04-24 16:00:42 1.70 1.55 0.00% AWRE 2025-04-24 20:00:44 0.00 0.00 0.00% 2025-04-25 AWRE 2025-04-25 05:00:43 1.80 0.65 0.00% AWRE 2025-04-25 07:00:45 1.80 0.85 0.00% AWRE 2025-04-25 08:00:47 1.80 1.00 0.00% AWRE 2025-04-25 09:00:42 1.80 0.90 0.00% AWRE 2025-04-25 10:00:39 1.65 1.55 3.05% AWRE 2025-04-25 11:00:39 1.65 1.60 -3.05% AWRE 2025-04-25 12:00:38 1.65 1.55 -6.10% AWRE 2025-04-25 13:00:37 1.60 1.60 -3.05% AWRE 2025-04-25 14:00:37 1.65 1.60 -3.05% AWRE 2025-04-25 15:00:39 1.60 1.55 -3.05% AWRE 2025-04-25 16:00:37 1.65 1.55 0.00% AWRE 2025-04-25 18:00:43 1.80 1.55 0.00% AWRE 2025-04-25 19:00:42 1.80 1.55 -3.03% AWRE 2025-04-25 20:00:42 0.00 0.00 -3.03% 2025-04-29 AWRE 2025-04-29 11:01:13 1.65 1.60 0.00% AWRE 2025-04-29 14:00:36 1.65 1.60 3.07% AWRE 2025-04-29 16:00:36 1.65 1.55 0.00% AWRE 2025-04-29 20:00:33 0.00 0.00 0.00% 2025-04-30 AWRE 2025-04-30 05:00:38 1.65 0.65 0.00% AWRE 2025-04-30 07:00:34 1.65 1.45 0.00% AWRE 2025-04-30 10:00:38 1.65 1.55 0.00% AWRE 2025-04-30 11:00:34 1.65 1.55 3.07% AWRE 2025-04-30 12:00:39 1.65 1.60 3.07% AWRE 2025-04-30 13:00:30 1.65 1.65 3.07% AWRE 2025-04-30 14:00:38 1.65 1.60 3.07% AWRE 2025-04-30 16:00:37 1.70 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 17:00:35 1.75 1.50 3.11% AWRE 2025-04-30 18:00:38 1.70 1.45 -6.21% AWRE 2025-04-30 19:00:33 1.75 1.45 -6.21% AWRE 2025-04-30 20:00:40 0.00 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 05:00:36 1.80 0.65 -6.21% AWRE 2025-05-01 07:00:34 1.80 1.05 -6.21% AWRE 2025-05-01 09:00:37 1.80 1.30 3.11% AWRE 2025-05-01 10:00:37 1.60 1.55 -6.21% AWRE 2025-05-01 11:00:35 1.55 1.55 -3.11% AWRE 2025-05-01 12:00:41 1.55 1.55 -6.21% AWRE 2025-05-01 13:00:35 1.60 1.55 -6.21% AWRE 2025-05-01 15:00:37 1.65 1.60 -3.11% AWRE 2025-05-01 16:00:38 1.70 1.55 -3.11% AWRE 2025-05-01 17:00:36 1.70 1.45 -3.01% AWRE 2025-05-01 18:00:43 1.70 1.40 -3.01% AWRE 2025-05-01 20:00:38 0.00 0.00 -3.01% 2025-05-02 AWRE 2025-05-02 05:00:37 1.95 1.10 -3.01% AWRE 2025-05-02 08:00:39 1.95 1.15 -3.01% AWRE 2025-05-02 09:00:35 1.90 1.25 -3.01% AWRE 2025-05-02 10:00:35 1.60 1.55 0.00% AWRE 2025-05-02 11:00:35 1.60 1.55 -3.01% AWRE 2025-05-02 12:00:40 1.55 1.55 -3.01% AWRE 2025-05-02 14:00:38 1.60 1.55 -3.01% AWRE 2025-05-02 15:00:39 1.55 1.55 -3.01% AWRE 2025-05-02 16:00:41 1.60 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 17:00:39 1.65 1.55 -3.14% AWRE 2025-05-02 20:00:44 0.00 0.00 -3.14% 2025-05-05 AWRE 2025-05-05 05:00:39 1.75 0.65 -3.14% AWRE 2025-05-05 07:00:42 1.75 1.05 -3.14% AWRE 2025-05-05 10:00:39 1.60 1.50 0.00% AWRE 2025-05-05 11:00:34 1.60 1.55 0.00% AWRE 2025-05-05 16:00:40 1.65 1.40 3.14% AWRE 2025-05-05 17:00:36 1.65 1.40 0.00% AWRE 2025-05-05 20:00:40 0.00 0.00 0.00% 2025-05-06 AWRE 2025-05-06 05:00:35 1.75 0.60 0.00% AWRE 2025-05-06 07:00:38 1.75 1.05 0.00% AWRE 2025-05-06 10:00:40 1.60 1.60 3.21% AWRE 2025-05-06 16:00:41 1.65 1.60 6.41% AWRE 2025-05-06 17:00:41 1.65 1.60 3.23% AWRE 2025-05-06 18:00:43 1.65 1.40 3.23% AWRE 2025-05-06 20:00:42 0.00 0.00 3.23% 2025-05-07 AWRE 2025-05-07 05:00:40 2.15 0.65 3.23% AWRE 2025-05-07 07:00:42 1.95 1.00 3.23% AWRE 2025-05-07 09:00:40 1.95 1.05 3.23% AWRE 2025-05-07 10:00:39 1.65 1.60 3.23% AWRE 2025-05-07 14:00:36 1.70 1.60 6.45% AWRE 2025-05-07 15:00:40 1.65 1.60 3.23% AWRE 2025-05-07 16:00:40 1.75 1.35 9.68% AWRE 2025-05-07 17:00:38 1.75 1.55 9.68% AWRE 2025-05-07 20:00:41 0.00 0.00 9.68% 2025-05-08 AWRE 2025-05-08 05:00:39 1.80 0.65 9.68% AWRE 2025-05-08 07:00:39 1.80 0.75 9.68% AWRE 2025-05-08 08:00:37 1.80 1.00 9.68% AWRE 2025-05-08 10:00:35 1.70 1.60 3.23% AWRE 2025-05-08 12:00:31 1.75 1.65 0.00% AWRE 2025-05-08 13:00:35 1.75 1.60 0.00% AWRE 2025-05-08 14:00:40 1.80 1.65 3.23% AWRE 2025-05-08 15:00:38 1.80 1.60 3.23% AWRE 2025-05-08 16:00:35 1.75 1.65 3.23% AWRE 2025-05-08 17:00:32 1.75 1.60 2.92% AWRE 2025-05-08 20:00:40 0.00 0.00 2.92% 2025-05-09 AWRE 2025-05-09 05:00:36 2.75 0.65 2.92% AWRE 2025-05-09 07:00:34 1.85 0.75 2.92% AWRE 2025-05-09 08:00:37 1.85 1.00 0.00% AWRE 2025-05-09 09:00:40 1.85 1.55 0.00% AWRE 2025-05-09 10:00:39 1.70 1.55 -2.92% AWRE 2025-05-09 11:00:37 1.80 1.65 -2.92% AWRE 2025-05-09 12:00:36 1.75 1.65 -2.92% AWRE 2025-05-09 13:00:34 1.75 1.60 -2.92% AWRE 2025-05-09 14:00:39 1.75 1.60 2.92% AWRE 2025-05-09 15:00:34 1.75 1.60 0.00% AWRE 2025-05-09 16:00:40 1.85 1.65 0.00% AWRE 2025-05-09 17:00:34 1.85 1.55 0.00% AWRE 2025-05-09 20:00:39 0.00 0.00 0.00% 2025-05-12 AWRE 2025-05-12 05:00:51 1.85 0.65 0.00% AWRE 2025-05-12 07:00:50 1.85 0.80 0.00% AWRE 2025-05-12 08:01:01 1.85 0.90 0.00% AWRE 2025-05-12 09:00:47 1.85 1.60 0.00% AWRE 2025-05-12 10:00:51 1.75 1.65 5.85% AWRE 2025-05-12 11:00:55 1.70 1.65 2.92% AWRE 2025-05-12 12:00:53 1.70 1.60 2.92% AWRE 2025-05-12 13:00:51 1.75 1.60 2.92% AWRE 2025-05-12 14:01:00 1.75 1.60 5.85% AWRE 2025-05-12 16:00:59 1.75 1.40 2.92% AWRE 2025-05-12 17:00:50 1.85 1.35 2.99% AWRE 2025-05-12 20:00:52 0.00 0.00 2.99% 2025-05-13 AWRE 2025-05-13 05:00:50 1.77 0.67 2.99% AWRE 2025-05-13 07:00:51 1.77 1.48 2.99% AWRE 2025-05-13 09:00:48 1.80 1.45 2.99% AWRE 2025-05-13 10:00:57 1.70 1.60 2.99% AWRE 2025-05-13 11:00:50 1.70 1.60 0.00% AWRE 2025-05-13 16:00:54 1.70 1.35 0.00% AWRE 2025-05-13 17:00:46 1.70 1.45 0.00% AWRE 2025-05-13 18:00:55 1.80 1.45 0.00% AWRE 2025-05-13 19:00:50 1.80 1.60 0.00% AWRE 2025-05-13 20:00:56 0.00 0.00 0.00% 2025-05-14 AWRE 2025-05-14 05:00:51 1.76 1.64 0.00% AWRE 2025-05-14 10:00:56 1.75 1.60 2.99% AWRE 2025-05-14 11:00:49 1.65 1.55 0.00% AWRE 2025-05-14 12:00:55 1.70 1.60 0.00% AWRE 2025-05-14 13:00:51 1.65 1.55 2.99% AWRE 2025-05-14 14:00:56 1.65 1.55 0.00% AWRE 2025-05-14 15:00:48 1.70 1.60 0.00% AWRE 2025-05-14 16:00:51 1.75 1.60 2.99% AWRE 2025-05-14 17:00:45 1.75 1.50 3.03% AWRE 2025-05-14 18:01:00 1.70 1.35 3.03% AWRE 2025-05-14 19:00:50 1.75 1.35 3.03% AWRE 2025-05-14 20:00:57 0.00 0.00 3.03% 2025-05-15 AWRE 2025-05-15 05:00:55 2.60 0.65 3.03% AWRE 2025-05-15 07:00:55 2.00 0.65 3.03% AWRE 2025-05-15 08:00:55 2.00 1.35 3.03% AWRE 2025-05-15 10:00:57 1.70 1.55 3.03% AWRE 2025-05-15 11:00:50 1.75 1.55 3.03% AWRE 2025-05-15 12:00:53 1.70 1.55 3.03% AWRE 2025-05-15 13:00:48 1.65 1.60 3.03% AWRE 2025-05-15 16:01:04 1.80 1.50 3.03% AWRE 2025-05-15 17:00:49 1.95 1.35 3.07% AWRE 2025-05-15 19:01:00 1.95 1.35 0.00% AWRE 2025-05-15 20:00:52 0.00 0.00 0.00% AWRE 2025-05-15 22:01:32 0.00 0.00 3.07% 2025-05-16 AWRE 2025-05-16 05:00:58 2.65 0.65 3.07% AWRE 2025-05-16 07:00:51 2.00 0.80 3.07% AWRE 2025-05-16 08:01:01 2.00 1.45 3.07% AWRE 2025-05-16 10:01:03 1.75 1.60 0.00% AWRE 2025-05-16 13:00:56 1.70 1.60 0.00% AWRE 2025-05-16 14:00:56 1.70 1.60 3.07% AWRE 2025-05-16 16:00:59 1.85 1.35 0.00% AWRE 2025-05-16 17:00:55 2.00 1.45 0.00% AWRE 2025-05-16 20:00:55 0.00 0.00 0.00% 2025-05-19 AWRE 2025-05-19 05:00:50 1.76 0.65 0.00% AWRE 2025-05-19 08:00:54 1.76 0.82 0.00% AWRE 2025-05-19 09:00:47 1.80 0.70 0.00% AWRE 2025-05-19 10:00:57 1.70 1.60 3.01% AWRE 2025-05-19 11:00:50 1.70 1.60 6.02% AWRE 2025-05-19 16:00:59 1.70 1.35 6.02% AWRE 2025-05-19 17:00:56 1.70 1.35 6.10% AWRE 2025-05-19 18:01:02 1.70 1.40 6.10% AWRE 2025-05-19 19:00:51 1.65 1.40 6.10% AWRE 2025-05-19 20:00:54 0.00 0.00 6.10% 2025-05-20 AWRE 2025-05-20 05:00:54 1.85 0.65 6.10% AWRE 2025-05-20 07:00:52 1.85 0.80 6.10% AWRE 2025-05-20 08:00:57 1.85 0.85 6.10% AWRE 2025-05-20 09:00:47 2.20 0.65 6.10% AWRE 2025-05-20 10:00:56 1.70 1.60 3.05% AWRE 2025-05-20 12:00:54 1.70 1.65 3.05% AWRE 2025-05-20 16:00:56 1.70 1.35 0.00% AWRE 2025-05-20 17:00:56 1.85 1.35 0.00% AWRE 2025-05-20 20:01:01 0.00 0.00 0.00% 2025-05-21 AWRE 2025-05-21 05:00:57 1.83 0.66 0.00% AWRE 2025-05-21 08:00:58 1.85 0.70 0.00% AWRE 2025-05-21 10:00:57 1.70 1.55 5.95% AWRE 2025-05-21 12:01:05 1.70 1.60 2.98% AWRE 2025-05-21 13:00:56 1.70 1.60 5.95% AWRE 2025-05-21 16:00:55 1.70 1.35 2.98% AWRE 2025-05-21 17:00:47 1.80 1.50 3.03% AWRE 2025-05-21 20:01:04 0.00 0.00 3.03% 2025-05-22 AWRE 2025-05-22 05:00:59 1.85 0.65 3.03% AWRE 2025-05-22 09:01:02 1.75 0.65 3.03% AWRE 2025-05-22 10:01:03 1.70 1.60 3.03% AWRE 2025-05-22 11:00:52 1.70 1.60 6.06% AWRE 2025-05-22 15:00:52 1.70 1.60 3.03% AWRE 2025-05-22 16:00:54 1.90 1.35 6.06% AWRE 2025-05-22 17:00:50 1.85 1.35 6.13% AWRE 2025-05-22 20:01:03 0.00 0.00 6.13% 2025-05-23 AWRE 2025-05-23 05:00:59 1.85 0.65 6.13% AWRE 2025-05-23 08:00:59 1.85 0.75 6.13% AWRE 2025-05-23 10:00:59 1.70 1.60 0.00% AWRE 2025-05-23 14:00:57 1.65 1.60 0.00%