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

Authid Inc (NQ: AUID )

7.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 2.560 4.000 2.560 3.600 3,508 +0.17(+4.92%)
Mar 30, 2023 3.545 3.722 3.407 3.431 1,101 -0.30(-7.98%)
Mar 29, 2023 4.160 4.160 3.354 3.729 3,457 +0.05(+1.33%)
Mar 28, 2023 3.600 4.000 3.223 3.680 6,192 +0.24(+6.98%)
Mar 27, 2023 3.680 3.687 3.440 3.440 678 -0.36(-9.47%)
Mar 24, 2023 3.223 3.998 3.223 3.800 3,432 +0.26(+7.32%)
Mar 23, 2023 4.000 4.000 3.303 3.541 2,824 -0.30(-7.81%)
Mar 22, 2023 3.680 3.918 2.841 3.841 13,108 +0.28(+7.84%)
Mar 21, 2023 2.605 4.080 2.605 3.562 16,612 +0.76(+27.09%)
Mar 20, 2023 2.320 3.440 2.172 2.802 35,163 +0.36(+14.85%)
Mar 17, 2023 2.249 2.496 2.164 2.440 8,723 +0.04(+1.67%)
Mar 16, 2023 2.688 2.688 2.320 2.400 7,145 -0.16(-6.25%)
Mar 15, 2023 2.720 3.039 2.480 2.560 3,365 -0.08(-3.03%)
Mar 14, 2023 2.960 3.040 2.640 2.640 2,681 -0.19(-6.65%)
Mar 13, 2023 3.200 3.200 2.800 2.828 2,926 -0.36(-11.18%)
Mar 10, 2023 3.360 3.720 2.742 3.184 11,981 -0.02(-0.50%)
Mar 09, 2023 3.040 3.920 3.040 3.200 4,604 +0.31(+10.80%)
Mar 08, 2023 3.119 3.119 2.880 2.888 2,566 -0.31(-9.68%)
Mar 07, 2023 3.200 3.199 3.019 3.198 2,757 +0.04(+1.34%)
Mar 06, 2023 3.520 3.502 2.673 3.155 4,875 -0.44(-12.36%)
Mar 03, 2023 4.000 4.000 3.350 3.600 11,677 -0.02(-0.55%)
Mar 02, 2023 3.680 3.680 3.362 3.620 3,146 -0.14(-3.72%)
Mar 01, 2023 3.892 3.898 3.311 3.760 7,807 -0.02(-0.55%)
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%)
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.