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

Ipsidy Inc (NQ: AUID )

0.7900 +0.1300 (+19.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2023 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 30, 2023 0.6600 0.7900 0.6600 0.7900 161,009 +0.13(+19.59%)
May 26, 2023 0.5850 0.7092 0.5599 0.6606 84,229 +0.06(+10.08%)
May 25, 2023 0.6507 0.6507 0.5462 0.6001 69,858 -0.05(-7.78%)
May 24, 2023 0.7097 0.7097 0.6400 0.6507 132,167 -0.02(-2.88%)
May 23, 2023 0.5100 0.7694 0.4413 0.6700 416,495 +0.17(+32.67%)
May 22, 2023 0.4685 0.5100 0.4685 0.5050 104,476 -0.01(-0.98%)
May 19, 2023 0.4010 0.5100 0.4010 0.5100 109,500 +0.08(+18.60%)
May 18, 2023 0.4496 0.4613 0.4100 0.4300 50,056 +0.02(+4.88%)
May 17, 2023 0.4100 0.4300 0.4100 0.4100 7,518 -0.01(-2.75%)
May 16, 2023 0.4350 0.4550 0.4011 0.4216 31,599 +0.03(+8.02%)
May 15, 2023 0.3600 0.4400 0.3501 0.3903 34,087 +0.04(+11.51%)
May 12, 2023 0.3800 0.3800 0.3500 0.3500 3,629 -0.02(-4.16%)
May 11, 2023 0.3833 0.3999 0.3651 0.3652 5,244 +0.00(+0.05%)
May 10, 2023 0.4000 0.4000 0.3650 0.3650 13,408 -0.04(-8.75%)
May 09, 2023 0.3999 0.4000 0.3901 0.4000 2,755 +0.01(+3.20%)
May 08, 2023 0.3600 0.3934 0.3594 0.3876 12,195 +0.03(+7.88%)
May 05, 2023 0.3991 0.4200 0.3593 0.3593 1,479 -0.02(-5.45%)
May 04, 2023 0.3576 0.3800 0.3576 0.3800 8,595 +0.02(+6.29%)
May 03, 2023 0.3998 0.3998 0.3557 0.3575 4,798 -0.01(-2.38%)
May 02, 2023 0.3640 0.3820 0.3264 0.3662 35,531 +0.02(+4.63%)
May 01, 2023 0.3673 0.3673 0.3299 0.3500 24,014 +0.00(+0.03%)
Apr 28, 2023 0.3651 0.3700 0.3060 0.3499 25,052 -0.04(-10.28%)
Apr 27, 2023 0.4348 0.4446 0.3804 0.3900 20,607 -0.03(-7.12%)
Apr 26, 2023 0.3700 0.4199 0.3650 0.4199 12,865 +0.04(+11.91%)
Apr 25, 2023 0.4200 0.4200 0.3651 0.3752 26,027 +0.01(+1.41%)
Apr 24, 2023 0.4500 0.4500 0.3700 0.3700 33,905 -0.08(-16.87%)
Apr 21, 2023 0.4888 0.4888 0.4450 0.4451 16,594 -0.03(-7.27%)
Apr 20, 2023 0.4100 0.5100 0.4052 0.4800 159,890 +0.06(+14.29%)
Apr 19, 2023 0.3900 0.4351 0.3900 0.4200 9,099 +0.01(+2.31%)
Apr 18, 2023 0.3900 0.4595 0.3900 0.4105 25,770 +0.01(+1.31%)
Apr 17, 2023 0.4198 0.4198 0.3803 0.4052 26,033 -0.00(-0.76%)
Apr 14, 2023 0.3776 0.4083 0.3776 0.4083 1,477 -0.00(-0.20%)
Apr 13, 2023 0.3991 0.4091 0.3990 0.4091 1,128 +0.04(+10.51%)
Apr 12, 2023 0.3822 0.4095 0.3650 0.3702 20,512 -0.02(-5.97%)
Apr 11, 2023 0.3528 0.3937 0.3527 0.3937 7,195 -0.00(-0.88%)
Apr 10, 2023 0.4200 0.4200 0.3673 0.3972 12,938 +0.03(+7.35%)
Apr 06, 2023 0.3439 0.3939 0.3439 0.3700 9,644 -0.01(-1.36%)
Apr 05, 2023 0.4483 0.4483 0.3500 0.3751 28,054 -0.07(-16.33%)
Apr 04, 2023 0.4494 0.4741 0.4482 0.4483 3,202 -0.00(-0.24%)
Apr 03, 2023 0.4640 0.5000 0.4280 0.4494 7,992 -0.00(-0.13%)
Mar 31, 2023 0.3200 0.5000 0.3200 0.4500 28,071 +0.02(+4.92%)
Mar 30, 2023 0.4431 0.4652 0.4259 0.4289 8,815 -0.04(-7.98%)
Mar 29, 2023 0.5200 0.5200 0.4192 0.4661 27,662 +0.01(+1.33%)
Mar 28, 2023 0.4500 0.5000 0.4029 0.4600 49,540 +0.03(+6.98%)
Mar 27, 2023 0.4600 0.4609 0.4300 0.4300 5,426 -0.04(-9.47%)
Mar 24, 2023 0.4029 0.4997 0.4029 0.4750 27,461 +0.03(+7.32%)
Mar 23, 2023 0.5000 0.5000 0.4129 0.4426 22,593 -0.04(-7.81%)
Mar 22, 2023 0.4600 0.4898 0.3551 0.4801 104,869 +0.03(+7.84%)
Mar 21, 2023 0.3256 0.5100 0.3256 0.4452 132,902 +0.09(+27.09%)
Mar 20, 2023 0.2900 0.4300 0.2715 0.3503 281,311 +0.05(+14.85%)
Mar 17, 2023 0.2811 0.3120 0.2705 0.3050 69,784 +0.01(+1.67%)
Mar 16, 2023 0.3360 0.3360 0.2900 0.3000 57,161 -0.02(-6.25%)
Mar 15, 2023 0.3400 0.3799 0.3100 0.3200 26,922 -0.01(-3.03%)
Mar 14, 2023 0.3700 0.3800 0.3300 0.3300 21,453 -0.02(-6.65%)
Mar 13, 2023 0.4000 0.4000 0.3500 0.3535 23,412 -0.04(-11.18%)
Mar 10, 2023 0.4200 0.4650 0.3428 0.3980 95,849 -0.00(-0.50%)
Mar 09, 2023 0.3800 0.4900 0.3800 0.4000 36,834 +0.04(+10.80%)
Mar 08, 2023 0.3899 0.3899 0.3600 0.3610 20,530 -0.04(-9.68%)
Mar 07, 2023 0.4000 0.3999 0.3774 0.3997 22,061 +0.01(+1.34%)
Mar 06, 2023 0.4400 0.4378 0.3341 0.3944 39,004 -0.06(-12.36%)
Mar 03, 2023 0.5000 0.5000 0.4188 0.4500 93,423 -0.00(-0.55%)
Mar 02, 2023 0.4600 0.4600 0.4202 0.4525 25,169 -0.02(-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.