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

Authid Inc (NQ: AUID )

7.760 +0.260 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
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.