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



2025-03-03
AWRE 2025-03-03 22:01:060.00 0.00 -9.38%
2025-03-04
AWRE 2025-03-04 06:01:001.55 0.60 -9.38%
AWRE 2025-03-04 08:00:441.55 1.35 -9.38%
AWRE 2025-03-04 11:00:381.55 1.45 3.13%
AWRE 2025-03-04 12:00:421.50 1.50 3.13%
AWRE 2025-03-04 17:00:361.55 1.45 3.13%
AWRE 2025-03-04 18:00:361.55 1.40 3.40%
AWRE 2025-03-04 21:01:280.00 0.00 3.40%
2025-03-05
AWRE 2025-03-05 06:00:351.55 0.60 3.40%
AWRE 2025-03-05 07:00:391.55 0.65 3.40%
AWRE 2025-03-05 08:00:401.55 1.30 3.40%
AWRE 2025-03-05 09:00:371.55 1.35 3.40%
AWRE 2025-03-05 10:00:381.55 1.30 3.40%
AWRE 2025-03-05 11:00:371.55 1.55 3.40%
AWRE 2025-03-05 12:00:341.55 1.50 3.40%
AWRE 2025-03-05 13:00:331.50 1.50 0.00%
AWRE 2025-03-05 14:00:381.55 1.50 0.00%
AWRE 2025-03-05 15:00:351.55 1.50 3.40%
AWRE 2025-03-05 16:00:361.50 1.50 3.40%
AWRE 2025-03-05 17:00:331.55 1.50 3.40%
AWRE 2025-03-05 18:00:371.55 1.50 0.00%
AWRE 2025-03-05 21:01:400.00 0.00 0.00%
AWRE 2025-03-05 21:22:26
Aware Inc (AWRE) Q4 2024 Earnings Call Transcript
2025-03-06
AWRE 2025-03-06 06:00:361.55 0.60 0.00%
AWRE 2025-03-06 08:00:381.55 1.30 0.00%
AWRE 2025-03-06 11:00:361.55 1.45 0.00%
AWRE 2025-03-06 12:00:401.55 1.50 3.36%
AWRE 2025-03-06 13:00:401.50 1.45 -3.36%
AWRE 2025-03-06 14:00:411.45 1.45 -3.36%
AWRE 2025-03-06 15:00:381.50 1.45 -3.36%
AWRE 2025-03-06 16:00:431.45 1.45 -3.36%
AWRE 2025-03-06 17:00:361.50 1.30 -3.36%
AWRE 2025-03-06 18:00:401.55 1.20 -3.31%
AWRE 2025-03-06 21:01:560.00 0.00 -3.31%
2025-03-07
AWRE 2025-03-07 06:00:381.50 0.55 -3.31%
AWRE 2025-03-07 08:00:381.50 1.20 -3.31%
AWRE 2025-03-07 09:00:361.50 1.30 -3.31%
AWRE 2025-03-07 10:00:401.50 1.20 -3.31%
AWRE 2025-03-07 11:00:321.50 1.50 3.31%
AWRE 2025-03-07 12:00:431.55 1.50 3.31%
AWRE 2025-03-07 13:00:361.50 1.50 3.31%
AWRE 2025-03-07 14:00:421.50 1.45 3.31%
AWRE 2025-03-07 15:00:361.55 1.50 3.31%
AWRE 2025-03-07 16:00:411.55 1.50 6.62%
AWRE 2025-03-07 18:00:361.55 1.50 6.99%
AWRE 2025-03-07 19:00:361.60 1.50 6.99%
AWRE 2025-03-07 21:01:560.00 0.00 6.99%
2025-03-10
AWRE 2025-03-10 05:00:361.60 0.60 6.99%
AWRE 2025-03-10 07:00:321.60 1.25 6.99%
AWRE 2025-03-10 09:00:381.60 1.40 6.99%
AWRE 2025-03-10 10:00:431.50 1.45 -3.50%
AWRE 2025-03-10 11:00:411.55 1.50 -3.50%
AWRE 2025-03-10 12:00:431.50 1.50 -3.50%
AWRE 2025-03-10 14:00:391.50 1.45 -3.50%
AWRE 2025-03-10 15:00:411.50 1.50 -3.50%
AWRE 2025-03-10 16:00:411.55 1.45 -3.50%
AWRE 2025-03-10 17:00:461.55 1.45 -3.25%
AWRE 2025-03-10 18:00:391.55 1.50 -3.25%
AWRE 2025-03-10 19:00:461.55 1.45 -3.25%
AWRE 2025-03-10 20:00:400.00 0.00 -3.25%
2025-03-11
AWRE 2025-03-11 04:00:381.95 0.00 -3.25%
AWRE 2025-03-11 05:00:421.55 1.45 -3.25%
AWRE 2025-03-11 10:00:411.55 1.45 3.25%
AWRE 2025-03-11 11:00:411.50 1.50 3.25%
AWRE 2025-03-11 13:00:381.55 1.50 0.00%
AWRE 2025-03-11 16:00:391.55 1.50 3.25%
AWRE 2025-03-11 17:00:371.60 1.50 3.38%
AWRE 2025-03-11 20:00:370.00 0.00 3.38%
2025-03-12
AWRE 2025-03-12 05:00:391.60 1.50 3.38%
AWRE 2025-03-12 10:00:421.60 1.50 0.00%
AWRE 2025-03-12 11:00:401.65 1.65 6.76%
AWRE 2025-03-12 12:00:401.60 1.60 3.38%
AWRE 2025-03-12 14:00:371.55 1.50 0.00%
AWRE 2025-03-12 16:00:411.55 1.45 -3.38%
AWRE 2025-03-12 17:00:481.60 1.45 -3.25%
AWRE 2025-03-12 18:00:401.75 1.45 -3.25%
AWRE 2025-03-12 20:00:440.00 0.00 -3.25%
2025-03-13
AWRE 2025-03-13 05:00:371.55 1.45 -3.25%
AWRE 2025-03-13 07:00:401.55 1.50 -3.25%
AWRE 2025-03-13 08:00:421.55 1.45 -3.25%
AWRE 2025-03-13 09:00:391.60 1.50 3.25%
AWRE 2025-03-13 10:00:381.60 1.50 6.49%
AWRE 2025-03-13 11:00:371.60 1.60 6.49%
AWRE 2025-03-13 12:00:361.60 1.50 3.25%
AWRE 2025-03-13 13:00:331.60 1.55 3.25%
AWRE 2025-03-13 14:00:371.60 1.50 3.25%
AWRE 2025-03-13 15:00:341.60 1.50 0.00%
AWRE 2025-03-13 16:00:321.60 1.50 3.25%
AWRE 2025-03-13 16:05:47
10-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000095017025038714/0000950170-25-038714-index.htm
10-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2025-03-13 17:00:341.60 1.50 3.31%
AWRE 2025-03-13 20:00:380.00 0.00 3.31%
2025-03-14
AWRE 2025-03-14 05:00:361.60 0.60 3.31%
AWRE 2025-03-14 07:00:341.60 1.40 3.31%
AWRE 2025-03-14 08:00:371.80 1.40 3.31%
AWRE 2025-03-14 10:00:371.65 1.55 3.31%
AWRE 2025-03-14 11:00:321.65 1.55 0.00%
AWRE 2025-03-14 12:00:381.60 1.55 0.00%
AWRE 2025-03-14 13:00:351.65 1.60 3.31%
AWRE 2025-03-14 14:00:341.65 1.65 6.62%
AWRE 2025-03-14 16:00:391.70 1.55 6.62%
AWRE 2025-03-14 17:00:341.70 1.55 6.45%
AWRE 2025-03-14 18:00:331.90 1.55 6.45%
AWRE 2025-03-14 20:00:410.00 0.00 6.45%
2025-03-17
AWRE 2025-03-17 05:00:392.45 1.35 6.45%
AWRE 2025-03-17 07:00:382.00 1.45 6.45%
AWRE 2025-03-17 08:00:401.95 1.45 6.45%
AWRE 2025-03-17 10:00:411.65 1.65 -3.23%
AWRE 2025-03-17 11:00:371.65 1.65 0.00%
AWRE 2025-03-17 12:00:411.70 1.65 0.00%
AWRE 2025-03-17 16:00:391.70 1.60 -3.23%
AWRE 2025-03-17 17:00:461.80 1.60 -3.05%
AWRE 2025-03-17 20:00:420.00 0.00 -3.05%
2025-03-18
AWRE 2025-03-18 05:00:392.45 1.35 -3.05%
AWRE 2025-03-18 07:00:392.00 1.45 -3.05%
AWRE 2025-03-18 09:00:362.30 1.15 -3.05%
AWRE 2025-03-18 10:00:411.65 1.60 3.05%
AWRE 2025-03-18 11:00:401.65 1.65 3.05%
AWRE 2025-03-18 12:00:401.70 1.65 3.05%
AWRE 2025-03-18 14:00:371.70 1.70 6.10%
AWRE 2025-03-18 16:00:361.90 1.65 6.10%
AWRE 2025-03-18 17:00:411.80 1.45 6.17%
AWRE 2025-03-18 20:00:420.00 0.00 6.17%
2025-03-19
AWRE 2025-03-19 05:00:391.80 1.60 6.17%
AWRE 2025-03-19 10:00:401.70 1.65 0.00%
AWRE 2025-03-19 11:00:361.70 1.70 0.00%
AWRE 2025-03-19 14:00:421.70 1.65 -3.09%
AWRE 2025-03-19 15:00:431.70 1.70 0.00%
AWRE 2025-03-19 16:00:411.70 1.65 0.00%
AWRE 2025-03-19 17:00:371.75 1.60 0.00%
AWRE 2025-03-19 20:00:410.00 0.00 0.00%
2025-03-20
AWRE 2025-03-20 05:00:391.80 1.60 0.00%
AWRE 2025-03-20 10:00:441.70 1.65 0.00%
AWRE 2025-03-20 12:00:411.70 1.70 0.00%
AWRE 2025-03-20 15:00:401.70 1.65 -2.94%
AWRE 2025-03-20 16:00:411.70 1.65 0.00%
AWRE 2025-03-20 17:00:391.70 1.60 0.00%
AWRE 2025-03-20 18:00:421.85 1.60 0.00%
AWRE 2025-03-20 20:00:370.00 0.00 0.00%
2025-03-21
AWRE 2025-03-21 05:00:421.80 1.60 0.00%
AWRE 2025-03-21 10:00:411.70 1.60 -2.92%
AWRE 2025-03-21 13:00:421.70 1.70 -2.92%
AWRE 2025-03-21 14:00:411.70 1.70 0.00%
AWRE 2025-03-21 15:00:391.70 1.65 0.00%
AWRE 2025-03-21 16:00:431.70 1.60 0.00%
AWRE 2025-03-21 17:00:491.85 1.60 0.00%
AWRE 2025-03-21 20:00:420.00 0.00 0.00%
2025-03-24
AWRE 2025-03-24 04:00:411.95 0.00 0.00%
AWRE 2025-03-24 05:00:421.95 1.05 0.00%
AWRE 2025-03-24 07:00:401.85 1.50 0.00%
AWRE 2025-03-24 08:00:431.85 1.65 0.00%
AWRE 2025-03-24 10:00:421.75 1.75 2.98%
AWRE 2025-03-24 11:00:391.75 1.70 0.00%
AWRE 2025-03-24 12:00:421.70 1.65 0.00%
AWRE 2025-03-24 13:00:391.75 1.65 -2.98%
AWRE 2025-03-24 14:00:401.70 1.65 -2.98%
AWRE 2025-03-24 16:00:401.95 1.65 0.00%
AWRE 2025-03-24 17:00:561.90 1.65 0.00%
AWRE 2025-03-24 20:00:430.00 0.00 0.00%
2025-03-25
AWRE 2025-03-25 04:00:341.95 0.00 0.00%
AWRE 2025-03-25 05:00:401.95 1.30 0.00%
AWRE 2025-03-25 10:00:441.65 1.60 -2.96%
AWRE 2025-03-25 12:00:461.70 1.65 -2.96%
AWRE 2025-03-25 13:00:411.70 1.60 -2.96%
AWRE 2025-03-25 16:00:411.95 1.60 -5.92%
AWRE 2025-03-25 17:00:381.95 1.60 -5.95%
AWRE 2025-03-25 20:00:380.00 0.00 -5.95%
2025-03-26
AWRE 2025-03-26 05:00:402.45 1.05 -5.95%
AWRE 2025-03-26 07:00:362.15 1.50 -5.95%
AWRE 2025-03-26 10:00:401.65 1.60 2.98%
AWRE 2025-03-26 11:00:421.65 1.65 2.98%
AWRE 2025-03-26 13:00:401.65 1.60 2.98%
AWRE 2025-03-26 17:00:431.65 1.60 3.09%
AWRE 2025-03-26 19:00:411.65 1.60 0.00%
AWRE 2025-03-26 20:00:360.00 0.00 0.00%
2025-03-27
AWRE 2025-03-27 05:00:412.45 1.05 0.00%
AWRE 2025-03-27 07:00:411.80 1.20 0.00%
AWRE 2025-03-27 09:00:402.15 1.30 0.00%
AWRE 2025-03-27 10:00:381.70 1.55 3.09%
AWRE 2025-03-27 11:00:421.65 1.60 0.00%
AWRE 2025-03-27 12:00:421.60 1.55 0.00%
AWRE 2025-03-27 14:00:431.60 1.60 0.00%
AWRE 2025-03-27 15:00:391.60 1.55 -3.09%
AWRE 2025-03-27 16:00:411.95 1.60 3.09%
AWRE 2025-03-27 17:00:361.85 1.60 3.07%
AWRE 2025-03-27 20:00:290.00 0.00 3.07%
2025-03-28
AWRE 2025-03-28 05:00:322.45 1.05 3.07%
AWRE 2025-03-28 07:00:361.85 1.45 3.07%
AWRE 2025-03-28 10:00:401.70 1.65 0.00%
AWRE 2025-03-28 11:00:381.65 1.60 0.00%
AWRE 2025-03-28 12:00:391.65 1.60 -3.07%
AWRE 2025-03-28 17:00:371.65 1.45 -2.96%
AWRE 2025-03-28 20:00:420.00 0.00 -2.96%
2025-03-31
AWRE 2025-03-31 05:00:362.45 1.50 -2.96%
AWRE 2025-03-31 07:00:382.15 1.50 -2.96%
AWRE 2025-03-31 10:00:381.65 1.65 0.00%
AWRE 2025-03-31 11:00:391.60 1.55 -8.88%
AWRE 2025-03-31 12:00:381.60 1.55 -5.92%
AWRE 2025-03-31 15:00:401.60 1.60 -2.96%
AWRE 2025-03-31 16:00:391.65 1.60 -2.96%
AWRE 2025-03-31 17:00:491.65 1.60 -3.03%
AWRE 2025-03-31 18:00:411.65 1.55 -3.03%
AWRE 2025-03-31 20:00:450.00 0.00 -3.03%
2025-04-01
AWRE 2025-04-01 05:00:371.95 1.05 -3.03%
AWRE 2025-04-01 07:00:371.70 1.40 -3.03%
AWRE 2025-04-01 09:00:381.95 1.40 -3.03%
AWRE 2025-04-01 10:00:411.65 1.55 0.00%
AWRE 2025-04-01 11:00:391.60 1.55 0.00%
AWRE 2025-04-01 12:00:401.65 1.55 0.00%
AWRE 2025-04-01 13:00:381.60 1.55 0.00%
AWRE 2025-04-01 16:00:391.65 1.55 0.00%
AWRE 2025-04-01 17:00:401.65 1.40 0.00%
AWRE 2025-04-01 20:00:360.00 0.00 0.00%
2025-04-02
AWRE 2025-04-02 05:00:311.95 1.05 0.00%
AWRE 2025-04-02 07:00:371.95 1.35 0.00%
AWRE 2025-04-02 09:00:381.60 1.35 0.00%
AWRE 2025-04-02 10:00:371.60 1.55 0.00%
AWRE 2025-04-02 13:00:371.65 1.60 0.00%
AWRE 2025-04-02 16:00:431.70 1.55 0.00%
AWRE 2025-04-02 20:00:400.00 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.