Skip to main content

Authid Inc (NQ: AUID )

8.400 +0.650 (+8.39%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.760 4.160 3.600 3.781 10,404 -0.06(-1.54%)
Feb 27, 2023 3.200 4.240 3.040 3.840 39,053 +0.62(+19.23%)
Feb 24, 2023 2.960 3.662 2.844 3.221 19,796 +0.14(+4.38%)
Feb 23, 2023 2.960 3.144 2.881 3.086 7,000 +0.05(+1.50%)
Feb 22, 2023 2.866 3.040 2.665 3.040 12,853 +0.05(+1.63%)
Feb 21, 2023 2.720 3.192 2.530 2.991 28,524 +0.47(+18.70%)
Feb 17, 2023 2.592 2.592 2.485 2.520 2,532 -0.04(-1.41%)
Feb 16, 2023 2.960 3.079 2.485 2.556 24,725 -0.48(-15.92%)
Feb 15, 2023 2.800 3.040 2.800 3.040 3,848 +0.24(+8.57%)
Feb 14, 2023 2.880 3.024 2.642 2.800 7,762 -0.08(-2.78%)
Feb 13, 2023 2.939 3.446 2.880 2.880 12,238 -0.18(-6.01%)
Feb 10, 2023 3.680 3.680 3.052 3.064 16,404 -0.23(-6.93%)
Feb 09, 2023 3.600 3.622 3.290 3.292 6,614 -0.16(-4.55%)
Feb 08, 2023 3.600 3.760 3.399 3.449 26,187 -0.27(-7.29%)
Feb 07, 2023 5.232 5.232 3.685 3.720 52,479 -1.16(-23.77%)
Feb 06, 2023 4.640 5.599 4.328 4.880 48,901 +0.27(+5.90%)
Feb 03, 2023 4.480 5.205 4.320 4.608 23,286 -0.02(-0.35%)
Feb 02, 2023 4.640 4.874 4.240 4.624 18,428 -0.02(-0.34%)
Feb 01, 2023 4.560 4.800 4.400 4.640 11,261 +0.06(+1.31%)
Jan 31, 2023 6.000 6.407 4.400 4.580 38,069 -1.26(-21.53%)
Jan 30, 2023 4.400 6.970 4.320 5.837 115,765 +1.44(+32.90%)
Jan 27, 2023 4.240 4.800 4.002 4.392 9,617 +0.23(+5.58%)
Jan 26, 2023 4.479 4.479 4.002 4.160 6,338 -0.32(-7.14%)
Jan 25, 2023 4.800 4.800 4.162 4.480 3,016 +0.00(+0.00%)
Jan 24, 2023 4.720 4.720 4.480 4.480 476 -0.24(-5.08%)
Jan 23, 2023 4.640 4.800 4.400 4.720 9,084 +0.31(+7.14%)
Jan 20, 2023 4.920 4.920 4.400 4.406 3,806 -0.08(-1.84%)
Jan 19, 2023 4.640 4.640 4.488 4.488 104 -0.23(-4.95%)
Jan 18, 2023 4.960 4.960 4.680 4.722 2,702 -0.14(-2.86%)
Jan 17, 2023 5.120 5.368 4.586 4.861 7,532 -0.58(-10.62%)
Jan 13, 2023 5.120 6.112 5.104 5.438 2,703 +0.24(+4.60%)
Jan 12, 2023 5.041 5.200 4.720 5.199 1,141 -0.05(-0.91%)
Jan 11, 2023 5.040 5.328 4.720 5.247 4,000 +0.13(+2.50%)
Jan 10, 2023 4.400 5.119 4.160 5.119 8,139 +0.56(+12.26%)
Jan 09, 2023 5.559 5.559 4.400 4.560 3,811 -0.30(-6.13%)
Jan 06, 2023 5.039 5.040 4.400 4.858 4,781 -0.26(-5.13%)
Jan 05, 2023 5.000 5.462 4.881 5.120 1,570 -0.08(-1.52%)
Jan 04, 2023 5.599 5.600 5.040 5.199 1,152 +0.16(+3.16%)
Jan 03, 2023 4.865 5.880 4.865 5.040 2,556 +0.41(+8.79%)
Dec 30, 2022 4.400 4.840 4.400 4.633 3,030 +0.05(+1.01%)
Dec 29, 2022 4.720 4.720 4.000 4.586 9,575 -0.13(-2.85%)
Dec 28, 2022 4.801 5.120 4.720 4.721 4,922 -0.08(-1.67%)
Dec 27, 2022 5.440 5.441 4.800 4.801 9,761 -0.24(-4.84%)
Dec 23, 2022 6.240 6.240 5.042 5.045 10,829 -1.20(-19.16%)
Dec 22, 2022 6.640 7.038 6.228 6.241 2,958 -0.02(-0.40%)
Dec 21, 2022 6.413 6.416 6.266 6.266 3,988 +0.00(+0.00%)
Dec 20, 2022 6.400 6.560 6.191 6.266 4,862 -0.09(-1.37%)
Dec 19, 2022 6.800 6.814 6.240 6.353 1,501 -0.21(-3.17%)
Dec 16, 2022 6.000 7.599 5.965 6.561 10,779 +0.88(+15.49%)
Dec 15, 2022 6.054 7.200 5.681 5.681 377 -0.52(-8.43%)
Dec 14, 2022 7.200 7.680 5.520 6.204 8,731 -1.48(-19.22%)
Dec 13, 2022 7.714 7.750 7.200 7.680 3,025 +0.45(+6.17%)
Dec 12, 2022 8.000 8.000 7.200 7.234 4,198 -0.53(-6.79%)
Dec 09, 2022 7.680 8.240 7.680 7.761 714 +0.39(+5.26%)
Dec 08, 2022 7.200 7.999 7.200 7.373 5,797 -0.63(-7.84%)
Dec 07, 2022 7.599 9.200 7.599 8.000 6,886 +0.78(+10.83%)
Dec 06, 2022 6.720 7.600 6.720 7.218 8,883 +0.31(+4.54%)
Dec 05, 2022 7.748 7.748 6.905 6.905 3,564 -0.06(-0.79%)
Dec 02, 2022 7.680 7.718 6.513 6.960 6,177 -1.28(-15.50%)
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.