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



2025-06-11
AWRE 2025-06-11 06:00:511.80 1.60 6.06%
AWRE 2025-06-11 10:00:551.75 1.70 6.06%
AWRE 2025-06-11 12:00:501.75 1.65 6.06%
AWRE 2025-06-11 13:00:451.75 1.70 6.06%
AWRE 2025-06-11 16:00:501.75 1.65 3.03%
AWRE 2025-06-11 17:00:441.80 1.60 2.94%
AWRE 2025-06-11 20:00:511.80 1.60 5.88%
AWRE 2025-06-11 21:00:480.00 0.00 5.88%
2025-06-12
AWRE 2025-06-12 05:00:491.75 1.61 5.88%
AWRE 2025-06-12 10:00:541.75 1.60 2.94%
AWRE 2025-06-12 13:00:431.75 1.65 2.94%
AWRE 2025-06-12 14:00:511.75 1.65 5.88%
AWRE 2025-06-12 15:00:471.75 1.70 5.88%
AWRE 2025-06-12 17:00:491.75 1.60 5.92%
AWRE 2025-06-12 18:00:541.80 1.60 8.88%
AWRE 2025-06-12 21:00:500.00 0.00 8.88%
2025-06-13
AWRE 2025-06-13 09:00:27
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025085827/0000950170-25-085827-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-06-13 12:00:501.80 1.70 0.00%
AWRE 2025-06-13 13:00:481.80 1.75 5.92%
AWRE 2025-06-13 15:00:501.85 1.75 5.92%
AWRE 2025-06-13 16:00:581.80 1.75 5.92%
AWRE 2025-06-13 17:00:472.00 1.70 5.71%
AWRE 2025-06-13 19:00:502.00 1.65 5.71%
AWRE 2025-06-13 21:00:550.00 0.00 5.71%
2025-06-16
AWRE 2025-06-16 05:00:512.85 1.65 5.71%
AWRE 2025-06-16 08:00:532.00 1.65 5.71%
AWRE 2025-06-16 10:00:571.80 1.75 2.86%
AWRE 2025-06-16 11:00:471.80 1.70 2.86%
AWRE 2025-06-16 12:00:521.80 1.70 0.00%
AWRE 2025-06-16 13:00:491.80 1.75 0.00%
AWRE 2025-06-16 14:00:551.85 1.75 2.86%
AWRE 2025-06-16 15:00:471.85 1.80 5.71%
AWRE 2025-06-16 17:00:462.10 1.70 5.68%
AWRE 2025-06-16 21:00:470.00 0.00 5.68%
2025-06-17
AWRE 2025-06-17 05:01:182.90 1.60 5.68%
AWRE 2025-06-17 08:00:522.10 1.60 5.68%
AWRE 2025-06-17 09:00:432.10 1.65 5.68%
AWRE 2025-06-17 10:00:541.90 1.80 2.84%
AWRE 2025-06-17 12:00:521.90 1.80 5.68%
AWRE 2025-06-17 13:00:491.90 1.80 2.84%
AWRE 2025-06-17 15:00:521.85 1.80 0.00%
AWRE 2025-06-17 17:00:452.10 1.80 0.00%
AWRE 2025-06-17 18:00:542.10 1.60 2.76%
AWRE 2025-06-17 21:00:460.00 0.00 2.76%
2025-06-18
AWRE 2025-06-18 05:00:542.90 1.60 2.76%
AWRE 2025-06-18 06:01:002.90 1.80 2.76%
AWRE 2025-06-18 08:00:551.85 1.80 2.76%
AWRE 2025-06-18 09:00:521.85 1.60 0.00%
AWRE 2025-06-18 10:00:551.80 1.75 0.00%
AWRE 2025-06-18 11:00:531.85 1.75 0.00%
AWRE 2025-06-18 12:00:511.90 1.85 5.52%
AWRE 2025-06-18 13:00:472.00 1.85 11.05%
AWRE 2025-06-18 14:00:561.95 1.85 8.29%
AWRE 2025-06-18 15:00:531.90 1.85 8.29%
AWRE 2025-06-18 16:01:001.95 1.85 8.29%
AWRE 2025-06-18 17:00:492.15 1.70 11.11%
AWRE 2025-06-18 19:00:532.15 1.80 11.11%
AWRE 2025-06-18 20:00:582.10 1.65 11.11%
AWRE 2025-06-18 21:00:520.00 0.00 11.11%
2025-06-20
AWRE 2025-06-20 05:00:422.40 1.45 11.11%
AWRE 2025-06-20 07:00:502.40 1.90 11.11%
AWRE 2025-06-20 08:00:502.30 1.90 11.11%
AWRE 2025-06-20 09:00:442.25 2.00 8.33%
AWRE 2025-06-20 10:00:541.85 1.80 -2.78%
AWRE 2025-06-20 11:00:471.90 1.80 0.00%
AWRE 2025-06-20 13:00:451.90 1.80 -2.78%
AWRE 2025-06-20 14:00:561.85 1.75 -2.78%
AWRE 2025-06-20 15:00:451.90 1.80 0.00%
AWRE 2025-06-20 16:03:022.05 1.35 0.00%
AWRE 2025-06-20 17:02:482.05 1.60 0.00%
AWRE 2025-06-20 21:00:470.00 0.00 0.00%
2025-06-23
AWRE 2025-06-23 05:00:452.20 1.45 0.00%
AWRE 2025-06-23 08:02:002.20 1.55 0.00%
AWRE 2025-06-23 09:01:082.20 1.50 0.00%
AWRE 2025-06-23 10:01:561.90 1.80 2.60%
AWRE 2025-06-23 11:00:471.85 1.80 2.60%
AWRE 2025-06-23 12:00:492.00 1.85 5.21%
AWRE 2025-06-23 13:00:491.95 1.85 7.81%
AWRE 2025-06-23 14:00:551.95 1.80 5.21%
AWRE 2025-06-23 15:00:451.95 1.85 2.60%
AWRE 2025-06-23 17:00:472.20 1.60 2.67%
AWRE 2025-06-23 21:00:510.00 0.00 2.67%
2025-06-24
AWRE 2025-06-24 05:00:452.17 1.48 2.67%
AWRE 2025-06-24 08:00:552.20 1.65 2.67%
AWRE 2025-06-24 09:00:452.00 1.65 2.67%
AWRE 2025-06-24 10:00:521.95 1.80 0.00%
AWRE 2025-06-24 11:00:471.95 1.75 0.00%
AWRE 2025-06-24 12:00:541.90 1.80 0.00%
AWRE 2025-06-24 13:00:551.95 1.80 2.67%
AWRE 2025-06-24 14:00:531.95 1.85 2.67%
AWRE 2025-06-24 15:00:471.95 1.80 2.67%
AWRE 2025-06-24 16:00:591.95 1.85 2.67%
AWRE 2025-06-24 17:00:522.20 1.55 5.38%
AWRE 2025-06-24 18:00:572.00 1.55 5.38%
AWRE 2025-06-24 21:00:460.00 0.00 5.38%
2025-06-25
AWRE 2025-06-25 05:00:492.20 1.45 5.38%
AWRE 2025-06-25 08:00:552.20 1.50 5.38%
AWRE 2025-06-25 09:00:492.20 1.70 5.38%
AWRE 2025-06-25 10:00:571.95 1.85 2.69%
AWRE 2025-06-25 11:00:501.95 1.85 0.00%
AWRE 2025-06-25 12:00:571.90 1.85 0.00%
AWRE 2025-06-25 13:00:491.90 1.85 -2.69%
AWRE 2025-06-25 15:00:471.90 1.85 0.00%
AWRE 2025-06-25 16:00:531.90 1.80 -2.69%
AWRE 2025-06-25 17:00:491.90 1.50 0.00%
AWRE 2025-06-25 21:00:530.00 0.00 0.00%
2025-06-26
AWRE 2025-06-26 05:00:502.10 1.45 0.00%
AWRE 2025-06-26 08:00:542.05 1.50 0.00%
AWRE 2025-06-26 09:00:502.05 1.75 0.00%
AWRE 2025-06-26 10:00:531.90 1.75 2.62%
AWRE 2025-06-26 11:00:441.90 1.75 -2.62%
AWRE 2025-06-26 12:00:541.85 1.75 -2.62%
AWRE 2025-06-26 13:00:501.90 1.80 0.00%
AWRE 2025-06-26 17:00:462.05 1.55 2.66%
AWRE 2025-06-26 21:00:570.00 0.00 2.66%
2025-06-27
AWRE 2025-06-27 05:00:382.06 1.48 2.66%
AWRE 2025-06-27 08:00:432.04 1.53 2.66%
AWRE 2025-06-27 09:00:332.05 1.70 2.66%
AWRE 2025-06-27 10:00:391.90 1.80 2.66%
AWRE 2025-06-27 11:00:341.90 1.80 0.00%
AWRE 2025-06-27 13:00:321.95 1.75 0.00%
AWRE 2025-06-27 14:00:371.90 1.75 0.00%
AWRE 2025-06-27 15:00:441.85 1.75 0.00%
AWRE 2025-06-27 17:00:311.90 1.70 0.00%
AWRE 2025-06-27 21:00:310.00 0.00 0.00%
2025-06-30
AWRE 2025-06-30 05:00:372.10 1.45 0.00%
AWRE 2025-06-30 08:00:362.10 1.60 0.00%
AWRE 2025-06-30 09:00:371.95 1.60 0.00%
AWRE 2025-06-30 10:00:351.95 1.80 5.35%
AWRE 2025-06-30 11:00:341.90 1.85 5.35%
AWRE 2025-06-30 12:00:331.85 1.80 2.67%
AWRE 2025-06-30 13:00:361.80 1.75 0.00%
AWRE 2025-06-30 14:00:421.95 1.80 0.00%
AWRE 2025-06-30 15:00:351.95 1.80 5.35%
AWRE 2025-06-30 16:00:421.90 1.85 5.35%
AWRE 2025-06-30 17:00:382.05 1.60 5.46%
AWRE 2025-06-30 21:00:310.00 0.00 5.46%
2025-07-01
AWRE 2025-07-01 05:00:372.15 1.45 5.46%
AWRE 2025-07-01 08:00:392.10 1.60 5.46%
AWRE 2025-07-01 09:00:362.10 1.50 5.46%
AWRE 2025-07-01 10:00:321.90 1.75 -2.73%
AWRE 2025-07-01 11:00:361.85 1.80 -2.73%
AWRE 2025-07-01 13:00:371.85 1.80 0.00%
AWRE 2025-07-01 14:00:441.90 1.80 0.00%
AWRE 2025-07-01 15:00:381.90 1.80 2.73%
AWRE 2025-07-01 17:00:392.00 1.55 0.00%
AWRE 2025-07-01 20:00:372.00 1.50 0.00%
AWRE 2025-07-01 21:00:330.00 0.00 0.00%
2025-07-02
AWRE 2025-07-02 05:00:382.86 1.56 0.00%
AWRE 2025-07-02 08:00:382.27 1.56 0.00%
AWRE 2025-07-02 09:00:371.95 1.55 0.00%
AWRE 2025-07-02 10:00:371.90 1.80 2.66%
AWRE 2025-07-02 12:00:351.85 1.80 2.66%
AWRE 2025-07-02 13:00:371.90 1.80 5.32%
AWRE 2025-07-02 15:00:341.90 1.85 5.32%
AWRE 2025-07-02 16:00:371.90 1.80 2.66%
AWRE 2025-07-02 17:00:411.90 1.55 2.73%
AWRE 2025-07-02 21:00:450.00 0.00 2.73%
2025-07-03
AWRE 2025-07-03 05:00:392.15 1.45 2.73%
AWRE 2025-07-03 08:00:452.10 1.65 2.73%
AWRE 2025-07-03 09:00:412.10 1.50 2.73%
AWRE 2025-07-03 10:00:391.85 1.80 2.73%
AWRE 2025-07-03 11:00:401.90 1.80 2.73%
AWRE 2025-07-03 12:00:381.90 1.85 5.46%
AWRE 2025-07-03 14:00:333.70 1.35 2.72%
AWRE 2025-07-03 17:00:372.05 1.50 2.72%
AWRE 2025-07-03 18:00:360.00 0.00 2.72%
2025-07-07
AWRE 2025-07-07 05:00:462.11 1.48 2.72%
AWRE 2025-07-07 08:00:382.06 1.56 2.72%
AWRE 2025-07-07 09:00:472.10 1.65 2.72%
AWRE 2025-07-07 10:00:431.85 1.80 2.72%
AWRE 2025-07-07 11:00:471.90 1.85 2.72%
AWRE 2025-07-07 12:00:361.90 1.85 5.43%
AWRE 2025-07-07 15:00:311.90 1.80 2.72%
AWRE 2025-07-07 17:00:412.10 1.75 2.73%
AWRE 2025-07-07 21:00:340.00 0.00 2.73%
2025-07-08
AWRE 2025-07-08 05:00:432.90 1.60 2.73%
AWRE 2025-07-08 08:00:352.05 1.60 2.73%
AWRE 2025-07-08 10:00:341.90 1.80 2.73%
AWRE 2025-07-08 11:00:351.95 1.85 8.20%
AWRE 2025-07-08 12:00:342.00 1.85 8.20%
AWRE 2025-07-08 13:00:372.00 1.85 10.93%
AWRE 2025-07-08 16:00:402.00 1.95 8.20%
AWRE 2025-07-08 17:00:442.00 1.60 8.20%
AWRE 2025-07-08 21:00:400.00 0.00 8.20%
2025-07-09
AWRE 2025-07-09 05:00:382.90 1.60 8.20%
AWRE 2025-07-09 08:00:382.30 1.80 8.20%
AWRE 2025-07-09 09:00:372.15 1.80 8.20%
AWRE 2025-07-09 10:00:372.00 1.95 5.46%
AWRE 2025-07-09 12:00:382.05 1.95 5.46%
AWRE 2025-07-09 13:00:372.05 2.00 5.46%
AWRE 2025-07-09 15:00:352.05 2.00 8.20%
AWRE 2025-07-09 17:00:392.30 2.00 7.69%
AWRE 2025-07-09 21:00:370.00 0.00 7.69%
2025-07-10
AWRE 2025-07-10 05:00:472.90 1.85 7.69%
AWRE 2025-07-10 08:00:412.75 1.85 7.69%
AWRE 2025-07-10 09:00:422.55 1.85 7.69%
AWRE 2025-07-10 10:00:392.20 2.10 7.69%
AWRE 2025-07-10 11:00:382.15 2.05 7.69%
AWRE 2025-07-10 12:00:322.15 2.10 7.69%
AWRE 2025-07-10 14:00:382.20 2.10 7.69%
AWRE 2025-07-10 15:00:382.15 2.10 7.69%
AWRE 2025-07-10 16:00:402.25 2.20 12.82%
AWRE 2025-07-10 17:00:412.25 2.10 12.20%
AWRE 2025-07-10 21:00:370.00 0.00 12.20%
2025-07-11
AWRE 2025-07-11 05:00:583.60 1.60 12.20%


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.