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

Authid Inc (NQ: AUID )

7.690 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 22, 2024 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 (%)
Nov 30, 2023 10.00 10.00 9.425 9.480 27,375 +0.00(+0.00%)
Nov 29, 2023 9.200 9.540 9.180 9.480 17,289 +0.26(+2.82%)
Nov 28, 2023 8.750 9.270 8.750 9.220 21,827 +0.24(+2.67%)
Nov 27, 2023 8.250 9.015 8.100 8.980 29,476 +0.42(+4.91%)
Nov 24, 2023 8.060 8.560 7.950 8.560 20,341 +0.58(+7.27%)
Nov 22, 2023 6.820 8.000 6.710 7.980 19,350 +0.86(+12.08%)
Nov 21, 2023 6.680 7.280 6.654 7.120 4,183 +0.34(+5.05%)
Nov 20, 2023 6.000 7.400 6.000 6.778 53,367 +0.59(+9.50%)
Nov 17, 2023 6.100 6.658 6.010 6.190 7,736 -0.28(-4.33%)
Nov 15, 2023 6.470 40 +0.39(+6.41%)
Nov 14, 2023 6.190 6.490 6.080 6.080 6,687 +0.07(+1.16%)
Nov 13, 2023 6.000 6.500 5.760 6.010 6,447 -0.24(-3.84%)
Nov 10, 2023 6.180 6.423 6.021 6.250 4,144 +0.25(+4.17%)
Nov 09, 2023 6.630 6.630 5.870 6.000 22,173 -0.75(-11.11%)
Nov 08, 2023 6.550 7.090 6.550 6.750 18,872 +0.05(+0.75%)
Nov 07, 2023 6.090 6.700 6.090 6.700 3,257 -0.07(-1.03%)
Nov 06, 2023 6.520 6.770 6.340 6.770 9,616 +0.22(+3.36%)
Nov 03, 2023 6.290 6.550 6.124 6.550 9,768 +0.27(+4.30%)
Nov 02, 2023 5.836 6.330 5.665 6.280 14,029 +0.51(+8.75%)
Nov 01, 2023 5.910 5.950 5.610 5.775 14,390 -0.23(-3.75%)
Oct 31, 2023 6.150 6.150 5.860 6.000 2,433 -0.13(-2.12%)
Oct 30, 2023 6.000 6.247 6.000 6.130 14,072 +0.13(+2.17%)
Oct 27, 2023 5.910 6.040 5.820 6.000 10,264 +0.06(+0.98%)
Oct 26, 2023 6.200 6.295 5.650 5.941 28,637 -0.57(-8.77%)
Oct 25, 2023 6.820 7.230 6.513 6.513 9,033 -0.73(-10.11%)
Oct 24, 2023 7.281 7.400 6.820 7.245 2,416 -0.08(-1.02%)
Oct 23, 2023 7.520 7.530 7.160 7.320 16,187 -0.18(-2.40%)
Oct 20, 2023 7.600 7.600 7.500 7.500 17,273 -0.15(-1.96%)
Oct 19, 2023 7.650 7.650 7.650 7.650 856 -0.00(-0.00%)
Oct 18, 2023 7.806 7.880 7.650 7.650 2,573 -0.03(-0.39%)
Oct 17, 2023 7.800 8.003 7.680 7.680 12,658 -0.03(-0.39%)
Oct 16, 2023 7.880 7.890 7.700 7.710 5,130 -0.19(-2.41%)
Oct 13, 2023 7.550 8.000 7.550 7.900 5,829 -0.03(-0.44%)
Oct 12, 2023 7.950 7.973 7.680 7.935 5,099 -0.07(-0.82%)
Oct 11, 2023 8.000 8.190 7.901 8.000 8,894 -0.11(-1.36%)
Oct 10, 2023 8.000 8.140 7.754 8.110 7,469 -0.02(-0.24%)
Oct 09, 2023 8.150 8.150 7.901 8.129 6,636 -0.09(-1.10%)
Oct 06, 2023 8.000 8.242 8.000 8.220 14,595 +0.37(+4.71%)
Oct 05, 2023 8.020 8.020 7.840 7.850 3,615 -0.08(-1.01%)
Oct 04, 2023 7.990 8.200 7.810 7.930 5,850 +0.12(+1.54%)
Oct 03, 2023 7.610 7.830 7.610 7.810 2,490 -0.29(-3.58%)
Oct 02, 2023 7.600 8.100 7.600 8.100 6,413 +0.35(+4.52%)
Sep 29, 2023 8.227 8.230 7.750 7.750 7,574 +0.05(+0.65%)
Sep 28, 2023 7.800 8.080 7.550 7.700 13,809 +0.08(+1.05%)
Sep 27, 2023 7.610 8.056 7.610 7.620 4,206 -0.19(-2.43%)
Sep 26, 2023 8.130 8.520 7.810 7.810 51,776 -0.66(-7.79%)
Sep 25, 2023 8.580 8.770 8.470 8.470 6,455 -0.33(-3.75%)
Sep 22, 2023 9.120 9.250 8.470 8.800 23,613 -0.19(-2.11%)
Sep 21, 2023 8.750 9.380 8.518 8.990 9,600 +0.07(+0.78%)
Sep 20, 2023 8.790 9.160 8.720 8.920 9,406 +0.38(+4.45%)
Sep 19, 2023 8.490 8.950 8.490 8.540 5,023 +0.16(+1.97%)
Sep 18, 2023 8.750 9.400 8.043 8.375 21,558 -0.14(-1.70%)
Sep 15, 2023 8.500 8.790 8.020 8.520 114,281 +0.02(+0.24%)
Sep 14, 2023 8.700 9.150 8.500 8.500 7,853 -0.06(-0.70%)
Sep 13, 2023 8.810 9.130 8.560 8.560 12,608 -0.02(-0.23%)
Sep 12, 2023 9.080 9.595 8.580 8.580 15,201 -0.76(-8.14%)
Sep 11, 2023 8.890 9.600 8.890 9.340 16,439 +0.32(+3.55%)
Sep 08, 2023 9.080 9.440 8.850 9.020 7,084 -0.10(-1.10%)
Sep 07, 2023 9.000 9.500 8.840 9.120 11,233 +0.09(+1.00%)
Sep 06, 2023 9.020 9.030 9.020 9.030 2,593 +0.32(+3.66%)
Sep 05, 2023 9.530 9.770 8.711 8.711 11,938 -0.27(-3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.