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

T Stamp Inc. - Class A Common Stock (NQ: IDAI )

3.010 -0.060 (-1.95%)
Streaming Delayed Price Updated: 3:59 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 3.090 3.220 2.910 3.010 93,519 -0.06(-1.95%)
Feb 13, 2025 2.990 3.140 2.900 3.070 58,972 +0.04(+1.32%)
Feb 12, 2025 2.890 3.070 2.850 3.030 52,730 +0.05(+1.68%)
Feb 11, 2025 3.090 3.230 2.840 2.980 105,986 -0.18(-5.70%)
Feb 10, 2025 3.330 3.390 3.041 3.160 77,810 -0.02(-0.63%)
Feb 07, 2025 3.220 3.370 3.130 3.180 49,801 -0.06(-1.85%)
Feb 06, 2025 3.300 3.500 3.100 3.240 167,301 +0.00(+0.00%)
Feb 05, 2025 3.160 3.389 3.100 3.240 143,685 +0.09(+2.86%)
Feb 04, 2025 3.110 3.300 3.042 3.150 109,958 -0.02(-0.63%)
Feb 03, 2025 3.290 3.470 2.910 3.170 325,177 -0.41(-11.45%)
Jan 31, 2025 3.800 4.064 3.480 3.580 77,728 -0.12(-3.24%)
Jan 30, 2025 3.690 3.981 3.660 3.700 81,830 -0.20(-5.13%)
Jan 29, 2025 3.850 4.080 3.690 3.900 75,638 -0.07(-1.76%)
Jan 28, 2025 4.040 4.190 3.750 3.970 56,581 -0.25(-5.92%)
Jan 27, 2025 4.700 4.700 4.070 4.220 143,125 -0.50(-10.59%)
Jan 24, 2025 4.650 5.000 4.600 4.720 137,848 -0.02(-0.42%)
Jan 23, 2025 5.000 5.000 4.610 4.740 79,447 -0.29(-5.77%)
Jan 22, 2025 4.830 5.200 4.610 5.030 220,193 +0.38(+8.17%)
Jan 21, 2025 4.800 4.870 4.460 4.650 92,651 +0.07(+1.53%)
Jan 17, 2025 4.450 4.700 4.218 4.580 132,225 +0.17(+3.85%)
Jan 16, 2025 4.450 4.854 4.290 4.410 90,042 -0.08(-1.78%)
Jan 15, 2025 4.260 4.770 4.140 4.490 113,132 +0.17(+3.94%)
Jan 14, 2025 4.890 5.020 4.200 4.320 106,883 -0.53(-10.93%)
Jan 13, 2025 5.020 5.448 4.840 4.850 139,143 -0.30(-5.83%)
Jan 10, 2025 5.460 5.480 5.130 5.150 115,339 -0.73(-12.41%)
Jan 08, 2025 6.090 6.250 5.220 5.880 248,439 -1.29(-17.99%)
Jan 07, 2025 7.490 7.700 6.610 7.170 276,930 -1.09(-13.20%)
Jan 06, 2025 7.500 8.960 7.000 8.260 563,469 +7.69(+1349.12%)
Jan 03, 2025 0.5292 0.5870 0.4600 0.5700 10,720,547 -0.11(-16.54%)
Jan 02, 2025 0.9300 1.150 0.6300 0.6830 21,899,924 -0.20(-22.67%)
Dec 31, 2024 0.8832 0 -0.32(-26.40%)
Dec 30, 2024 0.7200 1.250 0.6315 1.200 26,677,220 +0.49(+69.01%)
Dec 27, 2024 0.8100 0.8600 0.6300 0.7100 46,888,252 +0.17(+31.48%)
Dec 26, 2024 0.4900 0.6200 0.4750 0.5400 8,471,489 +0.09(+21.16%)
Dec 24, 2024 0.4075 0.5168 0.3960 0.4457 3,743,739 +0.07(+20.13%)
Dec 23, 2024 0.3740 0.4387 0.3400 0.3710 2,365,342 +0.03(+8.04%)
Dec 20, 2024 0.3100 0.3749 0.3065 0.3434 872,104 +0.01(+2.51%)
Dec 19, 2024 0.4057 0.4057 0.3139 0.3350 906,198 -0.04(-10.69%)
Dec 18, 2024 0.3950 0.4148 0.3600 0.3751 1,102,203 -0.04(-10.46%)
Dec 17, 2024 0.3870 0.4372 0.3800 0.4189 2,338,401 +0.03(+8.95%)
Dec 16, 2024 0.3800 0.4235 0.3650 0.3845 1,974,366 +0.01(+2.81%)
Dec 13, 2024 0.3910 0.4202 0.3570 0.3740 3,206,604 -0.05(-11.96%)
Dec 12, 2024 0.4200 0.4663 0.4000 0.4248 1,654,658 +0.01(+3.58%)
Dec 11, 2024 0.4863 0.4980 0.4092 0.4101 2,379,867 -0.08(-16.82%)
Dec 10, 2024 0.5169 0.5450 0.4700 0.4930 2,175,059 -0.05(-9.01%)
Dec 09, 2024 0.5890 0.6387 0.5190 0.5418 3,062,338 -0.03(-4.95%)
Dec 06, 2024 0.5875 0.6620 0.5600 0.5700 4,925,260 -0.02(-3.42%)
Dec 05, 2024 0.5300 0.6950 0.5100 0.5902 7,713,612 +0.05(+9.32%)
Dec 04, 2024 0.7385 0.8302 0.4701 0.5399 14,643,996 -0.07(-11.97%)
Dec 03, 2024 0.3800 0.6691 0.3613 0.6133 24,594,744 +0.16(+34.32%)
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.