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

Authid Inc (NQ: AUID )

8.070 +0.070 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 8.400 8.801 7.920 7.920 14,239 -0.25(-3.06%)
Jul 28, 2023 7.570 8.190 7.570 8.170 9,053 +0.67(+8.93%)
Jul 27, 2023 7.450 8.810 7.250 7.500 79,226 +0.22(+3.02%)
Jul 26, 2023 7.780 7.820 7.265 7.280 7,883 -0.38(-4.96%)
Jul 25, 2023 7.510 7.750 7.510 7.660 2,622 +0.17(+2.27%)
Jul 24, 2023 7.430 8.014 7.200 7.490 10,895 -0.06(-0.79%)
Jul 21, 2023 7.540 7.950 7.540 7.550 7,284 -0.16(-2.08%)
Jul 20, 2023 7.790 7.900 7.600 7.710 15,988 -0.16(-2.03%)
Jul 19, 2023 7.670 8.013 7.670 7.870 19,326 +0.20(+2.58%)
Jul 18, 2023 8.110 8.540 7.670 7.672 22,882 -0.31(-3.86%)
Jul 17, 2023 7.290 7.980 7.190 7.980 14,924 +0.68(+9.32%)
Jul 14, 2023 6.560 7.420 6.560 7.300 19,066 +0.55(+8.15%)
Jul 13, 2023 7.270 7.360 6.565 6.750 23,134 -0.61(-8.29%)
Jul 12, 2023 6.920 7.760 6.920 7.360 26,286 +0.45(+6.51%)
Jul 11, 2023 6.330 7.150 6.160 6.910 28,372 +0.48(+7.47%)
Jul 10, 2023 7.000 7.280 6.000 6.430 180,237 -1.07(-14.29%)
Jul 07, 2023 6.318 7.817 6.000 7.502 52,609 +0.70(+10.32%)
Jul 06, 2023 7.680 7.923 6.720 6.801 27,183 -0.86(-11.23%)
Jul 05, 2023 8.240 8.960 7.600 7.661 34,761 +0.06(+0.80%)
Jul 03, 2023 7.476 8.400 7.361 7.600 19,556 +0.48(+6.74%)
Jun 30, 2023 6.240 7.360 6.161 7.120 45,444 +1.13(+18.95%)
Jun 29, 2023 5.770 6.239 5.680 5.986 3,587 +0.51(+9.23%)
Jun 28, 2023 5.760 6.000 5.480 5.480 7,193 -0.05(-0.91%)
Jun 27, 2023 5.520 5.680 5.200 5.530 6,826 +0.22(+4.14%)
Jun 26, 2023 5.760 5.760 5.040 5.310 15,737 -0.29(-5.17%)
Jun 23, 2023 5.600 5.920 5.440 5.600 30,164 +0.15(+2.79%)
Jun 22, 2023 5.760 5.760 5.448 5.448 4,216 -0.27(-4.76%)
Jun 21, 2023 5.600 5.920 5.440 5.720 6,622 +0.16(+2.82%)
Jun 20, 2023 5.680 5.680 5.280 5.563 7,489 -0.04(-0.66%)
Jun 16, 2023 5.760 6.000 5.600 5.600 3,667 -0.16(-2.78%)
Jun 15, 2023 5.280 6.000 5.280 5.760 2,999 +0.48(+9.09%)
Jun 14, 2023 5.960 5.960 5.160 5.280 6,398 -0.48(-8.33%)
Jun 13, 2023 6.079 6.079 5.600 5.760 3,354 -0.32(-5.25%)
Jun 12, 2023 5.920 6.172 4.968 6.079 10,187 +0.32(+5.54%)
Jun 09, 2023 6.001 6.160 5.720 5.760 5,704 -0.29(-4.76%)
Jun 08, 2023 5.840 6.080 5.680 6.048 7,900 +0.13(+2.16%)
Jun 07, 2023 6.000 6.000 5.603 5.920 2,697 +0.16(+2.78%)
Jun 06, 2023 5.600 6.000 5.610 5.760 3,165 +0.16(+2.86%)
Jun 05, 2023 5.760 6.000 5.520 5.600 3,725 -0.16(-2.78%)
Jun 02, 2023 5.450 5.964 5.450 5.760 5,816 +0.28(+5.16%)
Jun 01, 2023 5.399 6.000 4.990 5.478 12,304 +0.04(+0.69%)
May 31, 2023 6.320 6.560 4.961 5.440 36,280 -0.88(-13.92%)
May 30, 2023 5.280 6.320 5.280 6.320 20,126 +1.04(+19.59%)
May 26, 2023 4.680 5.674 4.479 5.285 10,528 +0.48(+10.08%)
May 25, 2023 5.206 5.206 4.370 4.801 8,732 -0.40(-7.78%)
May 24, 2023 5.678 5.678 5.120 5.206 16,520 -0.15(-2.88%)
May 23, 2023 4.080 6.155 3.530 5.360 52,061 +1.32(+32.67%)
May 22, 2023 3.748 4.080 3.748 4.040 13,059 -0.04(-0.98%)
May 19, 2023 3.208 4.080 3.208 4.080 13,687 +0.64(+18.60%)
May 18, 2023 3.597 3.690 3.280 3.440 6,257 +0.16(+4.88%)
May 17, 2023 3.280 3.440 3.280 3.280 939 -0.09(-2.75%)
May 16, 2023 3.480 3.640 3.209 3.373 3,949 +0.25(+8.02%)
May 15, 2023 2.880 3.520 2.801 3.122 4,260 +0.32(+11.51%)
May 12, 2023 3.040 3.040 2.800 2.800 453 -0.12(-4.16%)
May 11, 2023 3.066 3.199 2.921 2.922 655 +0.00(+0.05%)
May 10, 2023 3.200 3.200 2.920 2.920 1,676 -0.28(-8.75%)
May 09, 2023 3.199 3.200 3.121 3.200 344 +0.10(+3.20%)
May 08, 2023 2.880 3.147 2.875 3.101 1,524 +0.23(+7.88%)
May 05, 2023 3.193 3.360 2.874 2.874 184 -0.17(-5.45%)
May 04, 2023 2.861 3.040 2.861 3.040 1,074 +0.18(+6.29%)
May 03, 2023 3.198 3.198 2.846 2.860 599 -0.07(-2.38%)
May 02, 2023 2.912 3.056 2.611 2.930 4,441 +0.13(+4.63%)
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.