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

authID Inc. - Common Stock (NQ:AUID)

5.875 -0.305 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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, 2025 6.230 6.280 5.800 5.875 308,952 -0.30(-4.94%)
May 07, 2025 6.540 6.830 5.880 6.180 264,086 -0.15(-2.37%)
May 06, 2025 6.930 6.930 5.760 6.330 523,641 -0.53(-7.66%)
May 05, 2025 8.590 9.584 6.630 6.855 453,340 -1.80(-20.84%)
May 02, 2025 8.300 9.110 8.210 8.660 149,806 +0.46(+5.61%)
May 01, 2025 8.000 8.440 7.429 8.200 125,154 +0.46(+5.94%)
Apr 30, 2025 7.230 8.030 7.053 7.740 169,591 +0.68(+9.63%)
Apr 29, 2025 7.290 7.800 6.960 7.060 171,857 -0.19(-2.62%)
Apr 28, 2025 7.340 7.400 5.740 7.250 379,252 -0.15(-2.03%)
Apr 25, 2025 7.710 8.386 7.050 7.400 173,270 -0.13(-1.73%)
Apr 24, 2025 7.920 8.340 7.160 7.530 156,981 -0.29(-3.71%)
Apr 23, 2025 8.300 8.500 7.530 7.820 246,391 -0.31(-3.81%)
Apr 22, 2025 7.690 8.289 7.105 8.130 146,291 +0.54(+7.11%)
Apr 21, 2025 8.220 8.270 6.530 7.590 167,884 -0.48(-5.95%)
Apr 17, 2025 8.000 9.266 7.719 8.070 243,808 +0.10(+1.25%)
Apr 16, 2025 7.700 8.190 7.360 7.970 184,000 -0.03(-0.38%)
Apr 15, 2025 6.930 8.500 6.670 8.000 272,409 +0.95(+13.48%)
Apr 14, 2025 5.850 7.130 5.850 7.050 268,457 +1.37(+24.12%)
Apr 11, 2025 5.480 5.860 5.250 5.680 107,222 +0.20(+3.65%)
Apr 10, 2025 5.750 5.770 5.070 5.480 188,395 -0.27(-4.70%)
Apr 09, 2025 5.700 5.870 5.000 5.750 230,986 -0.06(-1.03%)
Apr 08, 2025 6.350 6.390 5.125 5.810 301,213 -0.31(-5.07%)
Apr 07, 2025 4.830 6.500 4.505 6.120 405,579 +1.04(+20.59%)
Apr 04, 2025 4.750 5.180 4.500 5.075 166,983 +0.34(+7.29%)
Apr 03, 2025 4.750 5.900 4.561 4.730 588,662 -0.79(-14.31%)
Apr 02, 2025 4.750 6.238 4.500 5.520 1,042,275 +0.73(+15.24%)
Apr 01, 2025 4.810 4.910 4.500 4.790 330,461 -0.06(-1.24%)
Mar 31, 2025 4.900 5.110 4.460 4.850 919,427 -1.63(-25.15%)
Mar 28, 2025 6.350 6.750 5.797 6.480 221,185 +0.16(+2.53%)
Mar 27, 2025 6.050 6.785 5.850 6.320 154,738 +0.31(+5.16%)
Mar 26, 2025 6.540 6.592 5.500 6.010 193,102 -0.61(-9.21%)
Mar 25, 2025 6.590 6.940 6.390 6.620 100,243 +0.12(+1.85%)
Mar 24, 2025 7.420 7.735 6.230 6.500 162,384 -0.88(-11.92%)
Mar 21, 2025 6.540 7.970 5.890 7.380 263,816 +1.10(+17.52%)
Mar 20, 2025 5.330 7.410 5.250 6.280 177,920 +0.83(+15.23%)
Mar 19, 2025 4.900 6.006 4.900 5.450 269,290 +0.44(+8.78%)
Mar 18, 2025 5.120 5.180 4.820 5.010 31,423 -0.22(-4.21%)
Mar 17, 2025 4.740 5.234 4.650 5.230 91,242 +0.49(+10.25%)
Mar 14, 2025 4.010 5.380 4.010 4.744 140,223 -0.02(-0.34%)
Mar 13, 2025 4.640 5.195 4.420 4.760 120,327 -0.01(-0.21%)
Mar 12, 2025 4.750 4.953 4.435 4.770 36,103 +0.02(+0.42%)
Mar 11, 2025 4.842 4.956 4.350 4.750 17,699 +0.03(+0.64%)
Mar 10, 2025 4.980 4.980 4.390 4.720 16,326 -0.39(-7.63%)
Mar 07, 2025 4.990 5.250 4.770 5.110 56,117 +0.25(+5.14%)
Mar 06, 2025 4.990 5.296 4.750 4.860 87,168 -0.03(-0.61%)
Mar 05, 2025 5.060 5.410 4.350 4.890 151,167 +0.35(+7.71%)
Mar 04, 2025 4.380 5.130 4.150 4.540 52,289 +0.16(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.