Skip to main content

Ipsidy Inc (NQ: AUID )

0.5490 +0.0290 (+5.58%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.5300 0.6000 0.5003 0.5490 76,940 +0.03(+5.58%)
Jan 26, 2023 0.5599 0.5599 0.5003 0.5200 50,708 -0.04(-7.14%)
Jan 25, 2023 0.6000 0.6000 0.5202 0.5600 24,135 +0.00(+0.00%)
Jan 24, 2023 0.5900 0.5900 0.5600 0.5600 3,812 -0.03(-5.08%)
Jan 23, 2023 0.5800 0.6000 0.5500 0.5900 72,677 +0.04(+7.14%)
Jan 20, 2023 0.6150 0.6150 0.5500 0.5507 30,451 -0.01(-1.84%)
Jan 19, 2023 0.5800 0.5800 0.5610 0.5610 839 -0.03(-4.95%)
Jan 18, 2023 0.6200 0.6200 0.5850 0.5902 21,617 -0.02(-2.86%)
Jan 17, 2023 0.6400 0.6710 0.5732 0.6076 60,263 -0.07(-10.62%)
Jan 13, 2023 0.6400 0.7640 0.6380 0.6798 21,626 +0.03(+4.60%)
Jan 12, 2023 0.6301 0.6500 0.5900 0.6499 9,132 -0.01(-0.91%)
Jan 11, 2023 0.6300 0.6660 0.5900 0.6559 32,007 +0.02(+2.50%)
Jan 10, 2023 0.5500 0.6399 0.5200 0.6399 65,114 +0.07(+12.26%)
Jan 09, 2023 0.6949 0.6949 0.5500 0.5700 30,494 -0.04(-6.13%)
Jan 06, 2023 0.6299 0.6300 0.5500 0.6072 38,248 -0.03(-5.13%)
Jan 05, 2023 0.6250 0.6828 0.6101 0.6400 12,566 -0.01(-1.52%)
Jan 04, 2023 0.6999 0.7000 0.6300 0.6499 9,223 +0.02(+3.16%)
Jan 03, 2023 0.6081 0.7350 0.6081 0.6300 20,452 +0.05(+8.79%)
Dec 30, 2022 0.5500 0.6050 0.5500 0.5791 24,241 +0.01(+1.01%)
Dec 29, 2022 0.5900 0.5900 0.5000 0.5733 76,607 -0.02(-2.85%)
Dec 28, 2022 0.6001 0.6400 0.5900 0.5901 39,378 -0.01(-1.67%)
Dec 27, 2022 0.6800 0.6801 0.6000 0.6001 78,089 -0.03(-4.84%)
Dec 23, 2022 0.7800 0.7800 0.6303 0.6306 86,634 -0.15(-19.16%)
Dec 22, 2022 0.8300 0.8798 0.7785 0.7801 23,671 -0.00(-0.40%)
Dec 21, 2022 0.8016 0.8020 0.7832 0.7832 31,907 +0.00(+0.00%)
Dec 20, 2022 0.8000 0.8200 0.7739 0.7832 38,898 -0.01(-1.37%)
Dec 19, 2022 0.8500 0.8518 0.7800 0.7941 12,015 -0.03(-3.17%)
Dec 16, 2022 0.7500 0.9499 0.7456 0.8201 86,239 +0.11(+15.49%)
Dec 15, 2022 0.7568 0.9000 0.7101 0.7101 3,020 -0.07(-8.43%)
Dec 14, 2022 0.9000 0.9600 0.6900 0.7755 69,850 -0.18(-19.22%)
Dec 13, 2022 0.9642 0.9687 0.9000 0.9600 24,207 +0.06(+6.17%)
Dec 12, 2022 1.000 1.000 0.9000 0.9042 33,589 -0.07(-6.79%)
Dec 09, 2022 0.9600 1.030 0.9600 0.9701 5,717 +0.05(+5.26%)
Dec 08, 2022 0.9000 0.9999 0.9000 0.9216 46,377 -0.08(-7.84%)
Dec 07, 2022 0.9499 1.150 0.9499 1.000 55,088 +0.10(+10.83%)
Dec 06, 2022 0.8400 0.9500 0.8400 0.9023 71,070 +0.04(+4.54%)
Dec 05, 2022 0.9685 0.9685 0.8631 0.8631 28,515 -0.01(-0.79%)
Dec 02, 2022 0.9600 0.9648 0.8141 0.8700 49,420 -0.16(-15.50%)
Dec 01, 2022 1.190 1.230 1.020 1.030 22,533 -0.08(-7.24%)
Nov 30, 2022 0.9495 1.150 0.9488 1.110 60,397 +0.15(+16.21%)
Nov 29, 2022 0.9400 0.9900 0.9300 0.9552 54,543 +0.04(+3.80%)
Nov 28, 2022 0.9400 0.9792 0.9202 0.9202 43,700 -0.07(-7.05%)
Nov 25, 2022 0.9500 0.9900 0.9000 0.9900 47,736 +0.04(+4.21%)
Nov 23, 2022 0.9400 0.9500 0.8550 0.9500 50,805 +0.04(+4.28%)
Nov 22, 2022 0.9054 0.9400 0.8103 0.9110 58,960 +0.05(+5.89%)
Nov 21, 2022 0.9100 0.9100 0.7958 0.8603 19,126 -0.01(-0.88%)
Nov 18, 2022 0.7916 0.9000 0.7800 0.8679 3,855 +0.05(+5.84%)
Nov 17, 2022 0.8786 0.8786 0.7501 0.8200 41,348 -0.11(-11.83%)
Nov 16, 2022 0.9600 0.9601 0.9147 0.9300 6,906 -0.03(-3.12%)
Nov 15, 2022 0.9200 0.9600 0.8313 0.9600 38,421 +0.02(+2.13%)
Nov 14, 2022 0.9400 0.9700 0.9000 0.9400 76,478 +0.04(+4.44%)
Nov 11, 2022 1.045 1.045 0.8881 0.9000 42,779 -0.10(-10.00%)
Nov 10, 2022 1.080 1.084 1.000 1.000 10,387 +0.00(+0.00%)
Nov 09, 2022 1.040 1.040 1.000 1.000 7,174 -0.08(-7.53%)
Nov 08, 2022 1.155 1.155 1.031 1.081 11,931 -0.04(-3.45%)
Nov 07, 2022 1.184 1.184 1.100 1.120 2,511 -0.01(-1.05%)
Nov 04, 2022 1.070 1.240 1.067 1.132 3,316 +0.08(+7.80%)
Nov 03, 2022 1.080 1.375 1.050 1.050 23,241 -0.02(-2.33%)
Nov 02, 2022 1.371 1.371 1.050 1.075 11,998 -0.07(-6.52%)
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.