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

Authid Inc (NQ: AUID )

8.740 -0.080 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Dec 01, 2022 9.520 9.840 8.160 8.237 2,816 -0.64(-7.24%)
Nov 30, 2022 7.596 9.200 7.590 8.880 7,549 +1.24(+16.21%)
Nov 29, 2022 7.520 7.920 7.440 7.642 6,817 +0.28(+3.80%)
Nov 28, 2022 7.520 7.834 7.362 7.362 5,462 -0.56(-7.05%)
Nov 25, 2022 7.600 7.920 7.200 7.920 5,967 +0.32(+4.21%)
Nov 23, 2022 7.520 7.600 6.840 7.600 6,350 +0.31(+4.28%)
Nov 22, 2022 7.243 7.520 6.482 7.288 7,370 +0.41(+5.89%)
Nov 21, 2022 7.280 7.280 6.366 6.882 2,390 -0.06(-0.88%)
Nov 18, 2022 6.333 7.200 6.240 6.943 481 +0.38(+5.84%)
Nov 17, 2022 7.029 7.029 6.001 6.560 5,168 -0.88(-11.83%)
Nov 16, 2022 7.680 7.681 7.318 7.440 863 -0.24(-3.12%)
Nov 15, 2022 7.360 7.680 6.650 7.680 4,802 +0.16(+2.13%)
Nov 14, 2022 7.520 7.760 7.200 7.520 9,559 +0.32(+4.44%)
Nov 11, 2022 8.362 8.362 7.105 7.200 5,347 -0.80(-10.00%)
Nov 10, 2022 8.640 8.670 8.000 8.000 1,298 +0.00(+0.00%)
Nov 09, 2022 8.320 8.320 8.000 8.000 896 -0.65(-7.53%)
Nov 08, 2022 9.240 9.240 8.247 8.651 1,491 -0.31(-3.45%)
Nov 07, 2022 9.471 9.471 8.800 8.960 313 -0.10(-1.05%)
Nov 04, 2022 8.560 9.920 8.534 9.055 414 +0.66(+7.80%)
Nov 03, 2022 8.640 11.00 8.400 8.400 2,905 -0.20(-2.33%)
Nov 02, 2022 10.97 10.97 8.400 8.600 1,499 -0.60(-6.52%)
Nov 01, 2022 10.16 10.16 9.200 9.200 839 -0.40(-4.17%)
Oct 31, 2022 10.83 10.83 9.600 9.600 2,406 -1.60(-14.29%)
Oct 28, 2022 11.36 11.69 10.24 11.20 2,739 +0.40(+3.70%)
Oct 27, 2022 10.88 11.20 10.40 10.80 3,150 +0.88(+8.87%)
Oct 26, 2022 11.20 11.20 9.609 9.920 2,422 -1.04(-9.49%)
Oct 25, 2022 9.120 11.04 9.120 10.96 6,338 +1.88(+20.70%)
Oct 24, 2022 8.400 9.220 8.031 9.080 3,589 +1.08(+13.50%)
Oct 21, 2022 10.00 11.12 7.450 8.000 26,271 -3.04(-27.54%)
Oct 20, 2022 10.56 11.04 10.03 11.04 1,170 +0.32(+2.99%)
Oct 19, 2022 11.36 11.92 10.16 10.72 3,191 -0.88(-7.59%)
Oct 18, 2022 13.90 13.90 11.28 11.60 5,922 -1.60(-12.12%)
Oct 17, 2022 12.80 14.82 12.72 13.20 926 +0.80(+6.45%)
Oct 14, 2022 14.64 15.20 12.40 12.40 5,491 -2.88(-18.85%)
Oct 13, 2022 13.92 15.28 12.71 15.28 10,800 +1.52(+11.05%)
Oct 12, 2022 15.84 15.92 13.76 13.76 2,060 -2.52(-15.48%)
Oct 11, 2022 15.44 17.28 15.44 16.28 15,295 +0.92(+5.99%)
Oct 10, 2022 16.08 16.08 15.36 15.36 1,121 -0.08(-0.52%)
Oct 07, 2022 20.32 20.32 15.12 15.44 4,792 -4.48(-22.49%)
Oct 06, 2022 20.24 22.32 19.60 19.92 4,311 -0.16(-0.80%)
Oct 05, 2022 21.44 21.44 20.08 20.08 1,152 -1.76(-8.06%)
Oct 04, 2022 24.08 24.80 21.24 21.84 4,113 -2.08(-8.70%)
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.