Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

authID Inc. - Common Stock (NQ: AUID )

6.840 +0.090 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.890 7.024 6.640 6.840 16,897 +0.09(+1.33%)
Feb 13, 2025 6.610 7.184 6.575 6.750 21,622 +0.10(+1.50%)
Feb 12, 2025 6.810 7.190 6.510 6.650 25,149 -0.30(-4.32%)
Feb 11, 2025 6.840 7.490 6.494 6.950 77,279 +0.00(+0.00%)
Feb 10, 2025 7.000 7.100 6.620 6.950 53,964 -0.10(-1.42%)
Feb 07, 2025 6.370 7.320 6.370 7.050 56,113 +0.28(+4.13%)
Feb 06, 2025 6.850 6.897 6.340 6.771 20,011 -0.04(-0.58%)
Feb 05, 2025 6.670 7.263 6.670 6.810 11,972 -0.13(-1.87%)
Feb 04, 2025 6.700 7.150 6.700 6.940 3,381 +0.22(+3.27%)
Feb 03, 2025 6.890 7.000 6.420 6.720 11,344 -0.29(-4.14%)
Jan 31, 2025 6.820 7.260 6.450 7.010 31,686 -0.24(-3.31%)
Jan 30, 2025 6.250 7.450 6.240 7.250 22,881 +0.95(+15.08%)
Jan 29, 2025 6.470 6.620 6.300 6.300 21,641 -0.05(-0.79%)
Jan 28, 2025 5.900 6.350 5.880 6.350 12,687 +0.18(+2.92%)
Jan 27, 2025 6.230 6.270 5.807 6.170 9,391 -0.11(-1.75%)
Jan 24, 2025 6.240 6.450 6.113 6.280 10,001 +0.09(+1.45%)
Jan 23, 2025 5.890 6.190 5.810 6.190 81,464 +0.27(+4.56%)
Jan 22, 2025 6.290 6.400 5.900 5.920 17,040 -0.47(-7.36%)
Jan 21, 2025 5.840 6.390 5.830 6.390 15,099 +0.52(+8.86%)
Jan 17, 2025 5.950 6.080 5.810 5.870 8,221 -0.08(-1.34%)
Jan 16, 2025 5.690 5.950 5.535 5.950 23,762 +0.40(+7.21%)
Jan 15, 2025 5.660 5.983 5.510 5.550 15,857 +0.07(+1.28%)
Jan 14, 2025 5.620 5.834 5.470 5.480 12,119 -0.03(-0.54%)
Jan 13, 2025 5.770 5.770 5.255 5.510 40,929 -0.25(-4.34%)
Jan 10, 2025 5.620 6.240 5.620 5.760 16,334 +0.04(+0.70%)
Jan 08, 2025 5.750 5.890 5.710 5.720 17,748 -0.24(-4.03%)
Jan 07, 2025 6.050 6.250 5.960 5.960 36,589 -0.17(-2.77%)
Jan 06, 2025 6.150 6.250 5.970 6.130 27,338 -0.11(-1.76%)
Jan 03, 2025 5.920 6.250 5.725 6.240 11,506 +0.58(+10.25%)
Jan 02, 2025 6.000 6.119 5.660 5.660 20,512 -0.36(-5.98%)
Dec 31, 2024 6.020 0 -0.37(-5.79%)
Dec 30, 2024 6.010 6.395 6.010 6.390 35,129 +0.35(+5.79%)
Dec 27, 2024 6.020 6.350 6.020 6.040 17,390 -0.26(-4.13%)
Dec 26, 2024 6.320 6.320 6.130 6.300 11,783 +0.11(+1.78%)
Dec 24, 2024 6.350 6.510 6.150 6.190 27,545 -0.21(-3.28%)
Dec 23, 2024 6.350 6.430 5.950 6.400 44,456 -0.63(-8.96%)
Dec 20, 2024 5.110 7.030 4.620 7.030 133,668 +1.83(+35.19%)
Dec 19, 2024 5.820 5.832 4.850 5.200 26,703 -0.65(-11.11%)
Dec 18, 2024 5.720 6.373 5.720 5.850 18,271 +0.05(+0.86%)
Dec 17, 2024 6.000 6.130 5.500 5.800 58,038 -0.24(-3.97%)
Dec 16, 2024 6.090 6.090 5.710 6.040 27,670 -0.05(-0.82%)
Dec 13, 2024 5.720 6.144 5.700 6.090 68,101 +0.35(+6.10%)
Dec 12, 2024 6.190 6.540 5.720 5.740 13,476 -0.63(-9.89%)
Dec 11, 2024 6.340 6.750 6.172 6.370 19,571 -0.07(-1.09%)
Dec 10, 2024 6.470 6.650 6.143 6.440 57,327 +0.14(+2.22%)
Dec 09, 2024 6.970 6.970 6.030 6.300 40,622 -0.22(-3.42%)
Dec 06, 2024 5.820 6.740 5.320 6.523 39,199 +0.97(+17.53%)
Dec 05, 2024 5.630 5.920 5.500 5.550 24,447 -0.07(-1.25%)
Dec 04, 2024 5.690 6.140 5.610 5.620 44,334 -0.12(-2.09%)
Dec 03, 2024 5.670 6.020 5.620 5.740 40,991 +0.01(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.