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

Authid Inc (NQ: AUID )

7.520 -0.505 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 9.200 9.550 9.200 9.210 8,522 +0.13(+1.43%)
Jan 30, 2024 9.250 9.431 9.080 9.080 15,530 -0.38(-4.02%)
Jan 29, 2024 9.330 9.760 9.200 9.460 8,128 +0.01(+0.11%)
Jan 26, 2024 9.440 9.590 9.300 9.450 9,166 +0.25(+2.72%)
Jan 25, 2024 9.060 9.480 9.000 9.200 31,936 +0.40(+4.55%)
Jan 24, 2024 9.235 9.275 8.774 8.800 19,048 -0.36(-3.93%)
Jan 23, 2024 9.270 10.00 9.160 9.160 1,561 +0.11(+1.22%)
Jan 22, 2024 8.650 9.430 8.250 9.050 14,480 +0.64(+7.61%)
Jan 19, 2024 8.910 8.950 8.410 8.410 6,038 -0.68(-7.48%)
Jan 18, 2024 9.800 9.800 9.090 9.090 37,686 -0.69(-7.06%)
Jan 17, 2024 9.570 9.800 9.450 9.780 9,954 +0.18(+1.87%)
Jan 16, 2024 9.480 9.620 9.280 9.600 6,070 +0.01(+0.10%)
Jan 12, 2024 9.780 9.780 9.140 9.590 12,941 -0.11(-1.13%)
Jan 11, 2024 9.730 10.11 9.425 9.700 4,970 +0.14(+1.46%)
Jan 10, 2024 9.107 9.820 9.107 9.560 7,188 -0.05(-0.52%)
Jan 09, 2024 9.320 9.730 9.190 9.610 10,016 +0.29(+3.11%)
Jan 08, 2024 9.770 10.18 9.300 9.320 6,238 -0.38(-3.92%)
Jan 05, 2024 10.05 10.05 9.480 9.700 18,479 -0.46(-4.53%)
Jan 04, 2024 9.750 10.16 9.135 10.16 18,292 +0.26(+2.63%)
Jan 03, 2024 9.350 9.900 9.350 9.900 6,053 +0.36(+3.77%)
Jan 02, 2024 9.320 9.936 9.000 9.540 5,075 +0.08(+0.85%)
Dec 29, 2023 8.730 9.650 8.570 9.460 26,290 +0.67(+7.62%)
Dec 28, 2023 8.540 9.250 7.870 8.790 48,770 +0.30(+3.53%)
Dec 27, 2023 9.360 9.495 8.100 8.490 49,210 -1.10(-11.47%)
Dec 26, 2023 9.980 10.66 9.530 9.590 64,361 -0.35(-3.52%)
Dec 22, 2023 9.060 9.990 9.060 9.940 24,588 +0.69(+7.46%)
Dec 21, 2023 9.400 9.500 9.133 9.250 20,452 +0.01(+0.11%)
Dec 20, 2023 8.950 9.350 8.840 9.240 32,734 +0.46(+5.24%)
Dec 19, 2023 9.030 9.410 8.780 8.780 17,709 -0.31(-3.41%)
Dec 18, 2023 9.040 9.390 8.970 9.090 16,036 +0.10(+1.11%)
Dec 15, 2023 9.300 9.300 8.990 8.990 9,923 -0.26(-2.81%)
Dec 14, 2023 9.350 9.440 9.005 9.250 12,309 +0.14(+1.54%)
Dec 13, 2023 9.424 9.450 8.573 9.110 19,238 -0.14(-1.51%)
Dec 12, 2023 8.840 9.510 8.810 9.250 16,678 +0.63(+7.31%)
Dec 11, 2023 8.280 8.976 7.460 8.620 14,443 +0.27(+3.23%)
Dec 08, 2023 8.220 8.870 7.850 8.350 16,053 +0.04(+0.48%)
Dec 07, 2023 8.682 8.682 8.110 8.310 3,968 +0.21(+2.59%)
Dec 06, 2023 8.750 8.750 7.930 8.100 14,422 -0.95(-10.50%)
Dec 05, 2023 9.122 9.395 8.539 9.050 15,413 -0.72(-7.37%)
Dec 04, 2023 9.970 9.980 9.370 9.770 13,370 -0.08(-0.81%)
Dec 01, 2023 9.630 9.890 8.110 9.850 31,698 +0.37(+3.90%)
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%)
Sep 01, 2023 8.890 9.180 8.560 8.980 4,081 +0.47(+5.52%)
Aug 31, 2023 9.040 9.100 7.500 8.510 22,269 -0.64(-6.99%)
Aug 30, 2023 11.26 11.26 8.997 9.150 32,912 -1.81(-16.51%)
Aug 29, 2023 10.56 12.45 10.42 10.96 29,380 +0.65(+6.34%)
Aug 28, 2023 9.800 11.10 9.460 10.31 13,472 +0.77(+8.04%)
Aug 25, 2023 9.590 9.830 9.370 9.540 11,047 -0.09(-0.93%)
Aug 24, 2023 9.460 9.750 9.160 9.630 13,968 +0.17(+1.80%)
Aug 23, 2023 9.540 9.620 9.153 9.460 5,575 -0.27(-2.77%)
Aug 22, 2023 9.460 9.730 9.160 9.730 13,668 +0.07(+0.72%)
Aug 21, 2023 9.750 9.750 9.295 9.660 7,488 -0.09(-0.92%)
Aug 18, 2023 8.900 9.750 8.900 9.750 16,998 +0.91(+10.29%)
Aug 17, 2023 8.770 9.190 8.770 8.840 5,519 -0.15(-1.67%)
Aug 16, 2023 8.815 8.990 8.815 8.990 2,426 +0.12(+1.35%)
Aug 15, 2023 8.950 9.008 8.780 8.870 3,525 -0.30(-3.27%)
Aug 14, 2023 9.040 9.175 8.860 9.170 9,909 -0.15(-1.59%)
Aug 11, 2023 9.750 9.750 8.780 9.319 19,472 -0.77(-7.65%)
Aug 10, 2023 9.270 10.09 8.640 10.09 34,499 +0.99(+10.87%)
Aug 09, 2023 8.840 9.270 8.360 9.100 12,114 +0.42(+4.84%)
Aug 08, 2023 8.400 8.820 8.400 8.680 6,021 +0.17(+2.00%)
Aug 07, 2023 7.820 8.750 7.820 8.510 12,851 +0.31(+3.78%)
Aug 04, 2023 8.000 8.500 8.000 8.200 18,633 -0.01(-0.12%)
Aug 03, 2023 8.170 8.315 7.930 8.210 4,830 -0.11(-1.32%)
Aug 02, 2023 7.630 8.500 7.630 8.320 9,517 -0.22(-2.58%)
Aug 01, 2023 7.910 8.590 7.780 8.540 14,764 +0.62(+7.83%)
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 +2.66(+85.76%)
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%)
May 01, 2023 2.938 2.938 2.639 2.800 3,001 +0.00(+0.03%)
Apr 28, 2023 2.921 2.960 2.448 2.799 3,131 -0.32(-10.28%)
Apr 27, 2023 3.478 3.557 3.043 3.120 2,575 -0.24(-7.12%)
Apr 26, 2023 2.960 3.359 2.920 3.359 1,608 +0.36(+11.91%)
Apr 25, 2023 3.360 3.360 2.921 3.002 3,253 +0.04(+1.41%)
Apr 24, 2023 3.600 3.600 2.960 2.960 4,238 -0.60(-16.87%)
Apr 21, 2023 3.910 3.910 3.560 3.561 2,074 -0.28(-7.27%)
Apr 20, 2023 3.280 4.080 3.242 3.840 19,986 +0.48(+14.29%)
Apr 19, 2023 3.120 3.481 3.120 3.360 1,137 +0.08(+2.31%)
Apr 18, 2023 3.120 3.676 3.120 3.284 3,221 +0.04(+1.31%)
Apr 17, 2023 3.358 3.358 3.042 3.242 3,254 -0.02(-0.76%)
Apr 14, 2023 3.021 3.266 3.021 3.266 184 -0.01(-0.20%)
Apr 13, 2023 3.193 3.273 3.192 3.273 141 +0.31(+10.51%)
Apr 12, 2023 3.058 3.276 2.920 2.962 2,564 -0.19(-5.97%)
Apr 11, 2023 2.822 3.150 2.822 3.150 899 -0.03(-0.88%)
Apr 10, 2023 3.360 3.360 2.938 3.178 1,617 +0.22(+7.35%)
Apr 06, 2023 2.751 3.151 2.751 2.960 1,205 -0.04(-1.36%)
Apr 05, 2023 3.586 3.586 2.800 3.001 3,506 -0.59(-16.33%)
Apr 04, 2023 3.595 3.793 3.586 3.586 400 -0.01(-0.24%)
Apr 03, 2023 3.712 4.000 3.424 3.595 999 -0.00(-0.13%)
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%)
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.