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



2026-04-21
AWRE 2026-04-21 11:01:201.40 1.30 3.62%
AWRE 2026-04-21 14:01:391.35 1.30 3.62%
AWRE 2026-04-21 15:01:471.40 1.30 3.62%
AWRE 2026-04-21 16:01:490.00 1.25 3.82%
AWRE 2026-04-21 17:01:181.85 1.25 7.63%
AWRE 2026-04-21 20:01:370.00 0.00 7.63%
2026-04-22
AWRE 2026-04-22 04:01:511.85 1.05 7.63%
AWRE 2026-04-22 07:01:321.85 1.10 7.63%
AWRE 2026-04-22 08:01:461.85 1.15 7.63%
AWRE 2026-04-22 09:01:272.20 1.25 7.63%
AWRE 2026-04-22 10:01:401.45 1.30 3.82%
AWRE 2026-04-22 11:01:401.40 1.30 3.82%
AWRE 2026-04-22 16:02:040.00 0.00 7.63%
AWRE 2026-04-22 17:01:411.85 1.20 7.63%
AWRE 2026-04-22 20:01:550.00 0.00 7.63%
2026-04-23
AWRE 2026-04-23 04:02:101.50 1.05 7.63%
AWRE 2026-04-23 07:01:331.50 1.10 7.63%
AWRE 2026-04-23 09:01:281.80 0.90 7.63%
AWRE 2026-04-23 10:01:341.45 1.30 3.82%
AWRE 2026-04-23 11:02:011.40 1.30 3.82%
AWRE 2026-04-23 13:01:401.40 1.35 3.82%
AWRE 2026-04-23 14:01:531.35 1.25 -3.82%
AWRE 2026-04-23 16:01:461.85 1.25 -3.65%
AWRE 2026-04-23 20:01:510.00 0.00 -3.65%
2026-04-24
AWRE 2026-04-24 04:01:551.85 1.05 -3.65%
AWRE 2026-04-24 07:01:301.85 1.10 -3.65%
AWRE 2026-04-24 09:01:271.95 0.90 -3.65%
AWRE 2026-04-24 10:01:421.30 1.25 3.65%
AWRE 2026-04-24 11:01:231.40 1.25 7.30%
AWRE 2026-04-24 12:01:561.35 1.25 7.30%
AWRE 2026-04-24 13:01:281.40 1.30 10.95%
AWRE 2026-04-24 16:01:400.00 0.00 7.75%
AWRE 2026-04-24 17:02:001.85 1.10 7.75%
AWRE 2026-04-24 18:01:491.50 1.35 11.63%
AWRE 2026-04-24 19:02:011.60 1.05 7.75%
AWRE 2026-04-24 20:02:160.00 0.00 -3.88%
2026-04-27
AWRE 2026-04-27 04:01:571.30 1.00 -3.88%
AWRE 2026-04-27 05:01:301.75 1.05 -7.75%
AWRE 2026-04-27 06:01:381.75 1.00 -11.63%
AWRE 2026-04-27 07:01:361.70 1.10 -11.63%
AWRE 2026-04-27 08:01:351.65 1.10 -11.63%
AWRE 2026-04-27 09:01:251.70 1.10 -11.63%
AWRE 2026-04-27 10:01:351.40 1.30 0.00%
AWRE 2026-04-27 11:01:271.35 1.30 0.00%
AWRE 2026-04-27 12:01:371.35 1.20 0.00%
AWRE 2026-04-27 13:01:241.35 1.25 0.00%
AWRE 2026-04-27 14:01:391.35 1.25 -3.88%
AWRE 2026-04-27 15:01:321.35 1.25 0.00%
AWRE 2026-04-27 16:01:441.70 1.10 -3.70%
AWRE 2026-04-27 17:01:291.65 1.10 -3.70%
AWRE 2026-04-27 20:01:270.00 0.00 -3.70%
2026-04-28
AWRE 2026-04-28 04:01:391.75 0.95 -3.70%
AWRE 2026-04-28 07:01:271.75 1.05 -3.70%
AWRE 2026-04-28 08:01:341.75 1.15 -3.70%
AWRE 2026-04-28 09:01:252.00 0.85 -3.70%
AWRE 2026-04-28 10:01:271.40 1.25 3.70%
AWRE 2026-04-28 11:01:231.35 1.25 7.41%
AWRE 2026-04-28 12:01:291.35 1.30 7.41%
AWRE 2026-04-28 13:01:371.35 1.20 3.70%
AWRE 2026-04-28 15:01:271.35 1.15 3.70%
AWRE 2026-04-28 16:01:371.55 1.05 3.94%
AWRE 2026-04-28 18:02:481.55 1.15 3.94%
AWRE 2026-04-28 20:01:420.00 0.00 3.94%
2026-04-29
AWRE 2026-04-29 04:01:441.60 1.10 3.94%
AWRE 2026-04-29 05:01:271.45 1.10 7.87%
AWRE 2026-04-29 07:01:281.45 1.20 7.87%
AWRE 2026-04-29 08:01:311.35 1.20 7.87%
AWRE 2026-04-29 10:01:311.50 1.40 15.75%
AWRE 2026-04-29 12:01:301.50 1.40 19.69%
AWRE 2026-04-29 14:01:441.50 1.45 19.69%
AWRE 2026-04-29 16:01:351.25 1.20 0.00%
AWRE 2026-04-29 16:10:15
8-K Sec report https://www.sec.gov/Archives/edgar/data/1015739/000119312526191549/0001193125-26-191549-index.htm
8-K - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2026-04-29 17:01:381.25 1.15 0.00%
AWRE 2026-04-29 18:01:401.45 1.20 0.00%
AWRE 2026-04-29 19:01:351.40 1.20 0.00%
AWRE 2026-04-29 19:21:36
Aware, Inc. (AWRE) Q1 2026 Earnings Call Prepared Remarks Transcript
AWRE 2026-04-29 20:01:430.00 0.00 0.00%
2026-04-30
AWRE 2026-04-30 04:01:311.75 1.15 0.00%
AWRE 2026-04-30 05:01:261.50 1.15 0.00%
AWRE 2026-04-30 07:01:311.50 1.20 0.00%
AWRE 2026-04-30 08:01:291.35 1.20 -11.90%
AWRE 2026-04-30 09:01:261.45 1.15 -11.90%
AWRE 2026-04-30 10:01:261.15 1.10 -23.81%
AWRE 2026-04-30 11:01:241.20 1.10 -23.81%
AWRE 2026-04-30 12:01:301.25 1.15 -19.84%
AWRE 2026-04-30 13:01:191.20 1.10 -23.81%
AWRE 2026-04-30 16:01:401.25 1.10 -17.12%
AWRE 2026-04-30 20:01:480.00 0.00 -17.12%
2026-05-01
AWRE 2026-05-01 04:01:411.30 0.95 -17.12%
AWRE 2026-05-01 06:01:361.35 0.90 10.27%
AWRE 2026-05-01 07:01:321.35 1.00 10.27%
AWRE 2026-05-01 08:01:381.35 0.95 0.00%
AWRE 2026-05-01 09:01:211.45 0.90 0.00%
AWRE 2026-05-01 10:01:331.10 1.05 -3.42%
AWRE 2026-05-01 11:02:251.20 1.10 3.42%
AWRE 2026-05-01 12:01:361.15 1.10 -3.42%
AWRE 2026-05-01 13:01:291.20 1.10 0.00%
AWRE 2026-05-01 14:01:381.15 1.10 0.00%
AWRE 2026-05-01 15:01:261.20 1.10 0.00%
AWRE 2026-05-01 16:00:34
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1015739/000119312526201370/0001193125-26-201370-index.htm
10-Q - AWARE INC /MA/ (0001015739) (Filer)
AWRE 2026-05-01 17:01:181.20 1.05 0.00%
AWRE 2026-05-01 19:01:481.30 1.05 0.00%
AWRE 2026-05-01 20:01:380.00 0.00 0.00%
2026-05-04
AWRE 2026-05-04 04:01:421.50 0.95 0.00%
AWRE 2026-05-04 07:01:241.25 1.00 0.00%
AWRE 2026-05-04 09:01:361.50 1.00 0.00%
AWRE 2026-05-04 10:02:241.20 1.10 4.31%
AWRE 2026-05-04 11:01:261.20 1.15 8.62%
AWRE 2026-05-04 13:01:331.25 1.15 8.62%
AWRE 2026-05-04 14:02:231.30 1.25 17.24%
AWRE 2026-05-04 15:01:291.30 1.25 12.93%
AWRE 2026-05-04 16:01:371.30 1.00 13.16%
AWRE 2026-05-04 17:01:361.25 1.00 13.16%
AWRE 2026-05-04 18:01:381.30 1.00 13.16%
AWRE 2026-05-04 19:01:291.50 1.10 21.93%
AWRE 2026-05-04 20:01:470.00 0.00 13.16%
2026-05-05
AWRE 2026-05-05 04:02:031.45 0.95 13.16%
AWRE 2026-05-05 05:01:491.50 0.95 13.16%
AWRE 2026-05-05 06:01:301.50 1.05 13.16%
AWRE 2026-05-05 08:01:311.50 1.10 13.16%
AWRE 2026-05-05 09:01:251.75 1.05 13.16%
AWRE 2026-05-05 10:01:301.30 1.25 0.00%
AWRE 2026-05-05 11:01:221.35 1.25 8.77%
AWRE 2026-05-05 13:01:331.35 1.25 13.16%
AWRE 2026-05-05 16:01:381.40 1.10 0.00%
AWRE 2026-05-05 17:01:201.40 1.15 8.00%
AWRE 2026-05-05 19:01:341.40 1.25 8.00%
AWRE 2026-05-05 20:01:490.00 0.00 8.00%
2026-05-06
AWRE 2026-05-06 04:01:451.50 0.95 8.00%
AWRE 2026-05-06 06:01:171.50 1.05 8.00%
AWRE 2026-05-06 07:01:081.45 1.05 8.00%
AWRE 2026-05-06 08:01:181.40 1.05 8.00%
AWRE 2026-05-06 10:01:161.40 1.25 16.00%
AWRE 2026-05-06 11:01:101.40 1.30 16.00%
AWRE 2026-05-06 12:01:211.40 1.30 12.00%
AWRE 2026-05-06 13:01:081.40 1.25 8.00%
AWRE 2026-05-06 15:01:241.35 1.25 8.00%
AWRE 2026-05-06 17:01:181.40 1.25 8.00%
AWRE 2026-05-06 20:01:220.00 0.00 8.00%
2026-05-07
AWRE 2026-05-07 04:01:181.75 1.10 8.00%
AWRE 2026-05-07 06:02:051.55 1.10 8.00%
AWRE 2026-05-07 08:01:201.45 1.10 8.00%
AWRE 2026-05-07 09:01:061.45 0.90 8.00%
AWRE 2026-05-07 10:01:121.40 1.30 8.00%
AWRE 2026-05-07 11:01:061.35 1.25 8.00%
AWRE 2026-05-07 12:01:141.35 1.30 8.00%
AWRE 2026-05-07 13:01:121.35 1.25 4.00%
AWRE 2026-05-07 15:01:051.35 1.25 8.00%
AWRE 2026-05-07 16:01:191.45 1.10 3.91%
AWRE 2026-05-07 17:01:081.45 1.30 3.91%
AWRE 2026-05-07 18:01:121.45 1.10 7.81%
AWRE 2026-05-07 20:01:170.00 0.00 7.81%
2026-05-08
AWRE 2026-05-08 04:01:231.75 1.10 7.81%
AWRE 2026-05-08 06:01:191.55 1.10 7.81%
AWRE 2026-05-08 07:01:151.50 1.15 7.81%
AWRE 2026-05-08 09:01:031.55 1.05 7.81%
AWRE 2026-05-08 10:01:121.30 1.25 3.91%
AWRE 2026-05-08 14:01:161.35 1.30 7.81%
AWRE 2026-05-08 16:01:191.50 1.10 3.91%
AWRE 2026-05-08 19:01:081.50 1.25 3.91%
AWRE 2026-05-08 20:01:220.00 0.00 3.91%
2026-05-11
AWRE 2026-05-11 04:01:231.75 1.20 3.91%
AWRE 2026-05-11 06:01:141.55 1.20 3.91%
AWRE 2026-05-11 07:01:021.50 1.20 3.91%
AWRE 2026-05-11 08:01:111.50 1.15 3.91%
AWRE 2026-05-11 09:01:051.55 0.95 3.91%
AWRE 2026-05-11 10:01:131.40 1.25 7.81%
AWRE 2026-05-11 11:01:031.35 1.25 0.00%
AWRE 2026-05-11 12:01:221.35 1.30 0.00%
AWRE 2026-05-11 13:01:101.35 1.30 7.81%
AWRE 2026-05-11 16:01:091.40 1.25 7.69%
AWRE 2026-05-11 17:01:121.40 1.30 7.69%
AWRE 2026-05-11 20:01:160.00 0.00 7.69%
2026-05-12
AWRE 2026-05-12 04:01:201.75 1.15 7.69%
AWRE 2026-05-12 07:01:101.65 1.15 7.69%
AWRE 2026-05-12 09:01:111.95 1.05 7.69%
AWRE 2026-05-12 10:01:181.35 1.25 0.00%
AWRE 2026-05-12 13:01:061.30 1.25 0.00%
AWRE 2026-05-12 16:01:261.65 1.20 0.00%
AWRE 2026-05-12 20:01:250.00 0.00 0.00%
2026-05-13
AWRE 2026-05-13 04:01:281.75 1.10 0.00%
AWRE 2026-05-13 07:01:021.45 1.20 0.00%
AWRE 2026-05-13 09:01:011.80 1.20 18.66%
AWRE 2026-05-13 10:01:161.35 1.25 3.73%
AWRE 2026-05-13 11:01:031.30 1.25 3.73%
AWRE 2026-05-13 16:01:201.50 1.10 0.00%
AWRE 2026-05-13 17:01:161.65 1.10 0.00%
AWRE 2026-05-13 18:01:181.50 1.10 0.00%
AWRE 2026-05-13 20:01:220.00 0.00 0.00%
2026-05-14
AWRE 2026-05-14 04:01:241.65 1.10 0.00%
AWRE 2026-05-14 06:01:151.55 1.10 0.00%
AWRE 2026-05-14 08:01:151.55 1.20 0.00%
AWRE 2026-05-14 10:01:261.25 1.20 0.00%
AWRE 2026-05-14 13:01:201.30 1.20 0.00%
AWRE 2026-05-14 15:01:281.25 1.20 0.00%
AWRE 2026-05-14 16:01:041.55 1.05 0.00%
AWRE 2026-05-14 17:01:281.55 1.20 0.00%
AWRE 2026-05-14 18:01:081.50 1.20 0.00%
AWRE 2026-05-14 19:01:161.55 1.20 0.00%
AWRE 2026-05-14 20:01:100.00 0.00 0.00%
2026-05-15
AWRE 2026-05-15 04:01:061.50 1.05 0.00%
AWRE 2026-05-15 05:01:211.40 1.15 0.00%
AWRE 2026-05-15 06:01:021.40 1.15 12.00%
AWRE 2026-05-15 07:01:201.30 1.20 12.00%
AWRE 2026-05-15 10:01:081.30 1.20 8.00%
AWRE 2026-05-15 11:01:261.30 1.25 8.00%
AWRE 2026-05-15 13:01:191.35 1.25 8.00%
AWRE 2026-05-15 15:01:201.30 1.25 8.00%
AWRE 2026-05-15 16:01:101.35 1.25 8.26%
AWRE 2026-05-15 20:01:140.00 0.00 8.26%
2026-05-18
AWRE 2026-05-18 04:01:231.65 1.05 -4.13%
AWRE 2026-05-18 05:01:171.65 1.15 -4.13%
AWRE 2026-05-18 07:01:051.50 1.25 -4.13%
AWRE 2026-05-18 09:01:171.75 1.25 -4.13%
AWRE 2026-05-18 10:01:101.35 1.25 4.13%
AWRE 2026-05-18 11:01:051.30 1.25 4.13%
AWRE 2026-05-18 16:01:271.45 1.15 3.94%
AWRE 2026-05-18 17:01:111.45 1.25 3.94%
AWRE 2026-05-18 19:01:111.45 1.20 3.94%
AWRE 2026-05-18 20:01:210.00 0.00 3.94%
2026-05-19
AWRE 2026-05-19 04:01:321.65 1.05 3.94%
AWRE 2026-05-19 06:01:181.55 1.15 3.94%
AWRE 2026-05-19 07:01:081.40 1.15 3.94%
AWRE 2026-05-19 09:01:041.55 1.15 3.94%
AWRE 2026-05-19 10:01:231.30 1.25 3.94%
AWRE 2026-05-19 11:01:051.35 1.25 3.94%
AWRE 2026-05-19 15:01:041.30 1.25 3.94%
AWRE 2026-05-19 16:01:101.35 1.20 3.94%
AWRE 2026-05-19 20:01:240.00 0.00 3.94%
2026-05-20
AWRE 2026-05-20 04:01:231.75 1.05 3.94%
AWRE 2026-05-20 07:01:051.50 1.10 3.94%
AWRE 2026-05-20 08:01:121.45 1.10 3.94%
AWRE 2026-05-20 09:01:061.60 1.20 3.94%
AWRE 2026-05-20 10:01:131.25 1.20 0.00%
AWRE 2026-05-20 11:01:041.30 1.20 0.00%
AWRE 2026-05-20 12:01:181.30 1.25 0.00%
AWRE 2026-05-20 13:01:041.30 1.25 3.94%
AWRE 2026-05-20 14:01:131.30 1.20 0.00%
AWRE 2026-05-20 15:01:121.30 1.25 3.94%
AWRE 2026-05-20 16:01:191.30 1.25 3.97%
AWRE 2026-05-20 19:01:141.35 1.25 3.97%
AWRE 2026-05-20 20:01:160.00 0.00 3.97%
2026-05-21
AWRE 2026-05-21 04:01:281.75 1.05 3.97%
AWRE 2026-05-21 06:01:191.75 1.20 3.97%
AWRE 2026-05-21 07:01:051.50 1.10 3.97%
AWRE 2026-05-21 09:01:081.75 0.85 3.97%
AWRE 2026-05-21 10:01:191.25 1.20 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.