Skip to main content

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

Historical Prices

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.