$AWRE: Aware, Inc. - Common Stock
| |
2021-11-04
| | AWRE | 2021-11-04 19:02:28 | | 3.55 | 3.50 | 1.45% | 2021-11-05
| | AWRE | 2021-11-05 08:00:46 | | 3.75 | 3.25 | 1.45% | | AWRE | 2021-11-05 09:00:26 | | 3.75 | 3.45 | 1.45% | | AWRE | 2021-11-05 10:00:53 | | 3.50 | 3.45 | 0.00% | | AWRE | 2021-11-05 11:00:26 | | 3.55 | 3.50 | 1.43% | | AWRE | 2021-11-05 12:00:23 | | 3.50 | 3.45 | -1.43% | | AWRE | 2021-11-05 13:00:43 | | 3.50 | 3.45 | 0.00% | | AWRE | 2021-11-05 14:00:55 | | 3.45 | 3.45 | -1.43% | | AWRE | 2021-11-05 17:00:22 | | 3.55 | 3.40 | -1.43% | | AWRE | 2021-11-05 19:00:58 | | 3.55 | 3.30 | -1.43% | 2021-11-08
| | AWRE | 2021-11-08 08:00:22 | | 4.90 | 3.30 | -1.43% | | AWRE | 2021-11-08 09:00:26 | | 4.20 | 2.60 | -1.43% | | AWRE | 2021-11-08 10:00:47 | | 3.75 | 3.10 | -1.43% | | AWRE | 2021-11-08 11:02:10 | | 3.45 | 3.40 | 0.00% | | AWRE | 2021-11-08 12:00:37 | | 3.40 | 3.40 | -1.45% | | AWRE | 2021-11-08 14:00:32 | | 3.40 | 3.35 | -1.45% | | AWRE | 2021-11-08 15:00:21 | | 3.35 | 3.35 | -2.90% | | AWRE | 2021-11-08 16:00:15 | | 3.35 | 3.30 | -2.90% | | AWRE | 2021-11-08 17:00:50 | | 3.35 | 3.35 | -2.90% | | AWRE | 2021-11-08 20:00:44 | | 3.55 | 3.30 | -2.90% | 2021-11-09
| | AWRE | 2021-11-09 09:00:34 | | 4.25 | 2.60 | -2.90% | | AWRE | 2021-11-09 10:00:53 | | 3.75 | 3.15 | -2.90% | | AWRE | 2021-11-09 11:00:51 | | 3.45 | 3.35 | 2.99% | | AWRE | 2021-11-09 12:00:25 | | 3.30 | 3.25 | -1.49% | | AWRE | 2021-11-09 13:00:53 | | 3.30 | 3.30 | -1.49% | | AWRE | 2021-11-09 14:00:22 | | 3.35 | 3.30 | -1.49% | | AWRE | 2021-11-09 16:00:32 | | 3.35 | 3.30 | 0.00% | | AWRE | 2021-11-09 17:00:14 | | 3.40 | 3.35 | 0.00% | | AWRE | 2021-11-09 19:00:57 | | 3.55 | 3.30 | -2.90% | 2021-11-10
| | AWRE | 2021-11-10 08:00:50 | | 10.00 | 3.25 | -2.90% | | AWRE | 2021-11-10 09:00:24 | | 3.80 | 3.25 | -2.90% | | AWRE | 2021-11-10 10:00:43 | | 3.75 | 3.25 | -2.90% | | AWRE | 2021-11-10 11:00:55 | | 3.35 | 3.30 | -1.49% | | AWRE | 2021-11-10 12:00:19 | | 3.35 | 3.30 | 0.00% | | AWRE | 2021-11-10 13:00:27 | | 3.35 | 3.30 | -1.49% | | AWRE | 2021-11-10 14:00:25 | | 3.30 | 3.30 | -1.49% | | AWRE | 2021-11-10 15:00:18 | | 3.30 | 3.25 | -1.49% | | AWRE | 2021-11-10 16:00:33 | | 3.25 | 3.25 | -2.99% | | AWRE | 2021-11-10 17:00:17 | | 3.30 | 3.25 | -1.49% | | AWRE | 2021-11-10 18:01:53 | | 3.45 | 3.20 | -2.99% | 2021-11-11
| | AWRE | 2021-11-11 08:00:15 | | 3.45 | 1.60 | -2.99% | | AWRE | 2021-11-11 09:00:17 | | 4.20 | 3.00 | -2.99% | | AWRE | 2021-11-11 10:00:38 | | 3.75 | 3.00 | -2.99% | | AWRE | 2021-11-11 11:00:29 | | 3.30 | 3.30 | 1.54% | | AWRE | 2021-11-11 12:00:37 | | 3.35 | 3.30 | 1.54% | | AWRE | 2021-11-11 13:00:26 | | 3.35 | 3.30 | 3.08% | | AWRE | 2021-11-11 14:00:33 | | 3.30 | 3.30 | 1.54% | | AWRE | 2021-11-11 15:00:20 | | 3.30 | 3.25 | 1.54% | | AWRE | 2021-11-11 16:00:38 | | 3.30 | 3.25 | 0.00% | | AWRE | 2021-11-11 17:00:28 | | 3.30 | 3.30 | 1.54% | | AWRE | 2021-11-11 19:00:59 | | 3.35 | 3.25 | 1.54% | 2021-11-12
| | AWRE | 2021-11-12 09:00:33 | | 4.90 | 2.60 | 1.54% | | AWRE | 2021-11-12 10:00:21 | | 3.75 | 3.05 | 1.54% | | AWRE | 2021-11-12 11:00:20 | | 3.30 | 3.25 | 0.00% | | AWRE | 2021-11-12 12:00:51 | | 3.30 | 3.25 | -1.52% | | AWRE | 2021-11-12 14:00:25 | | 3.30 | 3.30 | 0.00% | | AWRE | 2021-11-12 17:00:16 | | 3.25 | 3.20 | -3.03% | | AWRE | 2021-11-12 19:01:14 | | 3.55 | 3.10 | -3.03% | 2021-11-15
| | AWRE | 2021-11-15 08:00:51 | | 3.75 | 2.20 | -3.03% | | AWRE | 2021-11-15 09:00:43 | | 3.75 | 3.20 | -3.03% | | AWRE | 2021-11-15 11:00:20 | | 3.25 | 3.25 | 1.56% | | AWRE | 2021-11-15 12:00:14 | | 3.20 | 3.20 | 0.00% | | AWRE | 2021-11-15 13:00:29 | | 3.25 | 3.20 | 0.00% | | AWRE | 2021-11-15 14:00:57 | | 3.20 | 3.20 | 0.00% | | AWRE | 2021-11-15 17:00:30 | | 3.20 | 3.15 | -1.56% | | AWRE | 2021-11-15 18:01:16 | | 3.75 | 3.10 | 0.00% | | AWRE | 2021-11-15 21:00:43 | | 3.80 | 3.10 | 0.00% | 2021-11-16
| | AWRE | 2021-11-16 09:00:50 | | 4.25 | 2.50 | 0.00% | | AWRE | 2021-11-16 10:00:23 | | 3.90 | 2.50 | 0.00% | | AWRE | 2021-11-16 11:00:27 | | 3.15 | 3.15 | -1.56% | | AWRE | 2021-11-16 19:01:07 | | 3.55 | 3.10 | 0.00% | 2021-11-17
| | AWRE | 2021-11-17 09:00:17 | | 4.20 | 2.60 | 0.00% | | AWRE | 2021-11-17 10:00:33 | | 3.75 | 2.90 | 0.00% | | AWRE | 2021-11-17 11:00:19 | | 3.10 | 3.10 | -1.59% | | AWRE | 2021-11-17 19:00:53 | | 3.55 | 3.10 | 0.00% | 2021-11-18
| | AWRE | 2021-11-18 09:00:34 | | 5.90 | 3.10 | 0.00% | | AWRE | 2021-11-18 10:00:48 | | 3.75 | 2.55 | 0.00% | | AWRE | 2021-11-18 11:00:33 | | 3.15 | 3.10 | 1.61% | | AWRE | 2021-11-18 12:00:38 | | 3.10 | 3.10 | 0.00% | | AWRE | 2021-11-18 18:02:01 | | 3.55 | 2.60 | -1.61% | 2021-11-19
| | AWRE | 2021-11-19 09:00:29 | | 4.20 | 2.60 | -1.61% | | AWRE | 2021-11-19 10:00:19 | | 3.75 | 3.00 | -1.61% | | AWRE | 2021-11-19 11:00:28 | | 3.10 | 3.10 | 1.64% | | AWRE | 2021-11-19 12:00:48 | | 3.10 | 3.05 | 1.64% | | AWRE | 2021-11-19 13:00:40 | | 3.05 | 3.05 | 0.00% | | AWRE | 2021-11-19 19:01:12 | | 3.55 | 3.00 | 0.00% | 2021-11-22
| | AWRE | 2021-11-22 09:00:37 | | 4.20 | 2.20 | 0.00% | | AWRE | 2021-11-22 10:00:55 | | 3.75 | 3.05 | 0.00% | | AWRE | 2021-11-22 11:00:23 | | 3.20 | 3.15 | 1.64% | | AWRE | 2021-11-22 12:00:33 | | 3.10 | 3.00 | 1.64% | | AWRE | 2021-11-22 14:00:27 | | 3.05 | 3.00 | 0.00% | | AWRE | 2021-11-22 17:00:41 | | 3.05 | 3.05 | 0.00% | | AWRE | 2021-11-22 19:01:07 | | 3.55 | 2.75 | 0.00% | | AWRE | 2021-11-22 20:00:26 | | 3.55 | 2.80 | 0.00% | 2021-11-23
| | AWRE | 2021-11-23 09:00:52 | | 4.20 | 2.25 | 0.00% | | AWRE | 2021-11-23 10:00:42 | | 3.75 | 2.80 | 0.00% | | AWRE | 2021-11-23 11:00:25 | | 3.05 | 3.00 | -1.64% | | AWRE | 2021-11-23 12:00:36 | | 3.00 | 3.00 | -1.64% | | AWRE | 2021-11-23 17:00:27 | | 3.05 | 3.00 | -1.64% | | AWRE | 2021-11-23 19:00:46 | | 3.55 | 2.60 | -1.64% | | AWRE | 2021-11-23 20:00:24 | | 3.00 | 3.00 | -1.64% | 2021-11-24
| | AWRE | 2021-11-24 09:00:36 | | 4.20 | 2.60 | -1.64% | | AWRE | 2021-11-24 10:00:37 | | 3.60 | 2.60 | -1.64% | | AWRE | 2021-11-24 11:00:48 | | 3.00 | 3.00 | 0.00% | | AWRE | 2021-11-24 17:00:49 | | 3.10 | 3.00 | 0.00% | | AWRE | 2021-11-24 19:00:56 | | 3.20 | 2.75 | 1.67% | 2021-11-26
| | AWRE | 2021-11-26 08:00:49 | | 5.60 | 2.75 | 1.67% | | AWRE | 2021-11-26 09:00:23 | | 5.60 | 2.20 | 1.67% | | AWRE | 2021-11-26 10:00:44 | | 3.90 | 2.55 | 1.67% | | AWRE | 2021-11-26 11:00:15 | | 3.10 | 3.00 | 0.00% | | AWRE | 2021-11-26 12:00:24 | | 3.05 | 3.00 | 0.00% | | AWRE | 2021-11-26 13:00:17 | | 3.05 | 3.00 | -1.64% | | AWRE | 2021-11-26 14:00:49 | | 3.00 | 3.00 | -1.64% | | AWRE | 2021-11-26 15:00:23 | | 3.20 | 2.75 | -1.64% | | AWRE | 2021-11-26 16:00:31 | | 3.20 | 2.60 | -1.64% | 2021-11-29
| | AWRE | 2021-11-29 07:00:50 | | 3.20 | 3.00 | -1.64% | | AWRE | 2021-11-29 09:00:20 | | 4.20 | 3.00 | -1.64% | | AWRE | 2021-11-29 10:00:24 | | 3.90 | 3.00 | -1.64% | | AWRE | 2021-11-29 11:00:20 | | 3.00 | 3.00 | 0.00% | | AWRE | 2021-11-29 12:00:26 | | 3.05 | 3.00 | 0.00% | | AWRE | 2021-11-29 13:00:24 | | 3.00 | 2.95 | 0.00% | | AWRE | 2021-11-29 15:00:19 | | 3.00 | 2.95 | -1.67% | | AWRE | 2021-11-29 17:00:52 | | 2.95 | 2.95 | -1.67% | | AWRE | 2021-11-29 18:01:53 | | 3.05 | 2.80 | -1.67% | | AWRE | 2021-11-29 19:00:50 | | 3.20 | 2.60 | -1.67% | | AWRE | 2021-11-29 20:00:50 | | 3.05 | 2.80 | -1.67% | 2021-11-30
| | AWRE | 2021-11-30 09:00:25 | | 4.20 | 2.80 | -1.67% | | AWRE | 2021-11-30 10:00:20 | | 3.75 | 2.80 | -1.67% | | AWRE | 2021-11-30 11:00:22 | | 2.95 | 2.90 | 0.00% | | AWRE | 2021-11-30 12:00:20 | | 2.95 | 2.95 | 0.00% | | AWRE | 2021-11-30 16:00:45 | | 3.00 | 2.95 | 0.00% | | AWRE | 2021-11-30 17:00:47 | | 3.00 | 2.95 | 1.69% | | AWRE | 2021-11-30 19:01:13 | | 4.20 | 2.95 | 0.00% | | AWRE | 2021-11-30 20:00:17 | | 3.05 | 2.95 | 0.00% | 2021-12-01
| | AWRE | 2021-12-01 08:00:44 | | 5.00 | 2.95 | 0.00% | | AWRE | 2021-12-01 10:00:20 | | 3.05 | 2.60 | 0.00% | | AWRE | 2021-12-01 11:00:20 | | 3.05 | 3.00 | 1.69% | | AWRE | 2021-12-01 12:00:45 | | 3.00 | 3.00 | 1.69% | | AWRE | 2021-12-01 15:00:43 | | 3.00 | 2.95 | 1.69% | | AWRE | 2021-12-01 16:00:26 | | 3.00 | 2.95 | 0.00% | | AWRE | 2021-12-01 18:01:40 | | 3.05 | 3.00 | 0.00% | | AWRE | 2021-12-01 19:00:32 | | 3.05 | 3.00 | -1.67% | 2021-12-02
| | AWRE | 2021-12-02 08:00:34 | | 3.55 | 3.00 | -1.67% | | AWRE | 2021-12-02 09:01:04 | | 3.55 | 2.25 | -1.67% | | AWRE | 2021-12-02 11:00:18 | | 3.00 | 2.95 | 0.00% | | AWRE | 2021-12-02 12:01:03 | | 3.05 | 2.95 | 0.00% | | AWRE | 2021-12-02 13:00:19 | | 3.00 | 2.95 | 0.00% | | AWRE | 2021-12-02 14:00:16 | | 3.05 | 2.95 | 0.00% | | AWRE | 2021-12-02 15:00:31 | | 3.00 | 2.95 | -1.69% | | AWRE | 2021-12-02 16:00:36 | | 2.95 | 2.95 | -1.69% | | AWRE | 2021-12-02 19:00:58 | | 2.95 | 2.90 | -1.69% | | AWRE | 2021-12-02 20:00:28 | | 2.90 | 2.90 | -1.69% | | AWRE | 2021-12-02 21:00:37 | | 4.25 | 2.60 | -1.69% | 2021-12-03
| | AWRE | 2021-12-03 08:00:42 | | 4.20 | 2.60 | -1.69% | | AWRE | 2021-12-03 10:00:42 | | 4.20 | 1.90 | -1.69% | | AWRE | 2021-12-03 11:00:17 | | 2.90 | 2.90 | 0.00% | | AWRE | 2021-12-03 14:00:58 | | 2.90 | 2.85 | -1.72% | | AWRE | 2021-12-03 16:01:04 | | 2.90 | 2.85 | 0.00% | | AWRE | 2021-12-03 22:00:51 | | 2.90 | 2.90 | 0.00% |
|