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

Authid Inc (NQ: AUID )

7.520 -0.505 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 52.00 56.32 55.52 13,616 +2.88(+5.47%)
Jan 28, 2022 50.56 52.64 47.21 52.64 11,383 +2.16(+4.28%)
Jan 27, 2022 53.36 63.36 49.60 50.48 23,647 -2.80(-5.26%)
Jan 26, 2022 51.52 57.24 51.20 53.28 14,088 +2.16(+4.23%)
Jan 25, 2022 52.56 54.24 49.60 51.12 13,682 -3.76(-6.85%)
Jan 24, 2022 55.52 55.52 50.20 54.88 13,266 -3.36(-5.77%)
Jan 21, 2022 56.96 60.00 54.32 58.24 16,333 -0.96(-1.62%)
Jan 20, 2022 60.88 69.60 58.64 59.20 29,170 -0.08(-0.13%)
Jan 19, 2022 64.40 65.20 59.04 59.28 28,629 -6.48(-9.85%)
Jan 18, 2022 75.12 75.12 64.16 65.76 29,467 -11.92(-15.35%)
Jan 14, 2022 77.68 0 -6.00(-7.17%)
Jan 13, 2022 84.72 87.52 81.45 83.68 12,853 -1.12(-1.32%)
Jan 12, 2022 90.80 92.08 84.00 84.80 21,682 -5.52(-6.11%)
Jan 11, 2022 93.92 95.76 88.48 90.32 15,509 -0.80(-0.88%)
Jan 10, 2022 93.28 94.40 87.12 91.12 17,660 -4.40(-4.61%)
Jan 07, 2022 97.84 98.80 93.84 95.52 8,452 -3.04(-3.08%)
Jan 06, 2022 106.72 108.96 97.68 98.56 22,005 -8.08(-7.58%)
Jan 05, 2022 109.12 110.08 104.80 106.64 18,641 -3.52(-3.20%)
Jan 04, 2022 114.08 118.66 104.57 110.16 15,001 -4.48(-3.91%)
Jan 03, 2022 113.52 116.51 108.80 114.64 15,708 +2.40(+2.14%)
Dec 31, 2021 116.00 121.60 110.96 112.24 20,107 -2.96(-2.57%)
Dec 30, 2021 120.16 122.00 115.20 115.20 13,250 -6.08(-5.01%)
Dec 29, 2021 127.04 127.04 118.80 121.28 18,869 -4.16(-3.32%)
Dec 28, 2021 131.12 131.60 124.16 125.44 10,353 -7.92(-5.94%)
Dec 27, 2021 135.92 136.64 131.12 133.36 13,161 +0.00(+0.00%)
Dec 23, 2021 134.00 137.16 131.39 133.36 27,131 -0.40(-0.30%)
Dec 22, 2021 127.12 133.84 119.68 133.76 31,018 +9.60(+7.73%)
Dec 21, 2021 119.92 129.68 113.92 124.16 53,535 +4.80(+4.02%)
Dec 20, 2021 119.36 122.96 110.08 119.36 68,201 -14.40(-10.77%)
Dec 17, 2021 103.68 141.09 101.65 133.76 417,648 +28.72(+27.34%)
Dec 16, 2021 110.16 120.17 101.44 105.04 150,502 -11.68(-10.01%)
Dec 15, 2021 115.04 130.00 112.24 116.72 54,350 -2.08(-1.75%)
Dec 14, 2021 123.12 127.84 116.24 118.80 32,648 -6.24(-4.99%)
Dec 13, 2021 128.00 135.12 122.00 125.04 25,840 -4.24(-3.28%)
Dec 10, 2021 129.60 134.08 127.28 129.28 13,529 +0.88(+0.69%)
Dec 09, 2021 126.08 137.60 126.08 128.40 26,668 +2.72(+2.16%)
Dec 08, 2021 122.32 125.84 117.92 125.68 17,126 +4.32(+3.56%)
Dec 07, 2021 114.88 124.36 114.88 121.36 17,657 +7.60(+6.68%)
Dec 06, 2021 107.60 117.40 104.32 113.76 24,099 +6.08(+5.65%)
Dec 03, 2021 113.36 113.36 102.72 107.68 18,909 -6.16(-5.41%)
Dec 02, 2021 117.52 117.60 108.62 113.84 26,695 -4.16(-3.53%)
Dec 01, 2021 120.00 120.88 116.80 118.00 8,551 -0.32(-0.27%)
Nov 30, 2021 119.60 120.96 116.16 118.32 8,583 -1.76(-1.47%)
Nov 29, 2021 119.52 121.60 116.00 120.08 12,136 +0.64(+0.54%)
Nov 26, 2021 119.52 121.92 117.52 119.44 4,798 -2.88(-2.35%)
Nov 24, 2021 121.84 124.16 118.00 122.32 21,247 -1.92(-1.55%)
Nov 23, 2021 125.76 129.92 121.68 124.24 13,797 -2.72(-2.14%)
Nov 22, 2021 125.44 128.48 121.60 126.96 9,109 -0.64(-0.50%)
Nov 19, 2021 125.44 130.47 125.44 127.60 12,252 +0.64(+0.50%)
Nov 18, 2021 126.64 127.61 126.24 126.96 11,220 -1.44(-1.12%)
Nov 17, 2021 126.96 130.40 124.72 128.40 12,749 +0.64(+0.50%)
Nov 16, 2021 124.00 129.42 122.00 127.76 7,752 +0.00(+0.00%)
Nov 15, 2021 132.00 134.72 120.80 127.76 14,328 -6.24(-4.66%)
Nov 12, 2021 140.00 140.00 131.92 134.00 15,947 -4.56(-3.29%)
Nov 11, 2021 137.60 141.04 135.20 138.56 6,818 -0.16(-0.12%)
Nov 10, 2021 133.68 138.72 3,791 +2.40(+1.76%)
Nov 09, 2021 136.32 137.24 129.00 136.32 9,375 -2.24(-1.62%)
Nov 08, 2021 138.64 138.64 126.08 138.56 14,705 -0.08(-0.06%)
Nov 05, 2021 144.80 149.10 131.45 138.64 14,898 -2.80(-1.98%)
Nov 04, 2021 130.00 142.32 129.28 141.44 18,842 +12.40(+9.61%)
Nov 03, 2021 123.20 130.80 123.04 129.04 19,828 +6.16(+5.01%)
Nov 02, 2021 122.48 124.64 117.60 122.88 9,385 +1.20(+0.99%)
Nov 01, 2021 121.28 119.20 116.00 121.68 16,119 +2.48(+2.08%)
Oct 29, 2021 108.00 119.20 108.00 119.20 14,326 +11.20(+10.37%)
Oct 28, 2021 106.00 108.00 106.00 108.00 5,125 +2.00(+1.89%)
Oct 27, 2021 104.96 106.00 103.92 106.00 3,114 +1.68(+1.61%)
Oct 26, 2021 103.44 104.32 2,726 +0.88(+0.85%)
Oct 25, 2021 99.84 103.44 5,754 +1.68(+1.65%)
Oct 22, 2021 102.00 104.00 96.62 101.76 7,175 -0.24(-0.24%)
Oct 21, 2021 103.12 103.60 101.92 102.00 10,087 -1.20(-1.16%)
Oct 20, 2021 101.84 104.00 100.72 103.20 5,516 +0.56(+0.55%)
Oct 19, 2021 99.52 102.64 96.03 102.64 5,980 +3.04(+3.05%)
Oct 18, 2021 95.60 99.60 94.40 99.60 2,047 +3.12(+3.23%)
Oct 15, 2021 97.84 99.20 92.53 96.48 1,052 -2.72(-2.74%)
Oct 14, 2021 96.80 99.20 96.00 99.20 1,372 +0.80(+0.81%)
Oct 13, 2021 94.64 99.96 94.64 98.40 3,252 +2.40(+2.50%)
Oct 12, 2021 92.64 96.00 92.00 96.00 2,800 +0.72(+0.76%)
Oct 11, 2021 92.88 95.28 91.76 95.28 903 +3.28(+3.57%)
Oct 08, 2021 89.68 93.44 89.68 92.00 1,606 -0.24(-0.26%)
Oct 07, 2021 94.24 94.24 90.00 92.24 2,160 -2.00(-2.12%)
Oct 06, 2021 88.88 97.12 88.88 94.24 3,816 +2.24(+2.43%)
Oct 05, 2021 95.04 95.76 89.04 92.00 3,941 -2.48(-2.63%)
Oct 04, 2021 93.92 96.16 90.48 94.48 1,022 +0.48(+0.51%)
Oct 01, 2021 89.36 96.00 89.36 94.00 1,460 +4.48(+5.00%)
Sep 30, 2021 98.88 98.88 88.64 89.52 6,700 -9.28(-9.39%)
Sep 29, 2021 102.00 102.00 92.88 98.80 9,171 -3.12(-3.06%)
Sep 28, 2021 102.24 102.24 96.72 101.92 4,023 +1.20(+1.19%)
Sep 27, 2021 102.80 102.80 100.40 100.72 4,807 -2.88(-2.78%)
Sep 24, 2021 102.56 104.16 97.10 103.60 4,104 +0.36(+0.35%)
Sep 23, 2021 105.68 105.68 102.80 103.24 6,902 -1.56(-1.49%)
Sep 22, 2021 107.12 107.20 102.90 104.80 4,354 +0.08(+0.08%)
Sep 21, 2021 98.08 107.19 98.08 104.72 10,420 +6.64(+6.77%)
Sep 20, 2021 105.28 105.28 95.60 98.08 11,094 -8.64(-8.10%)
Sep 17, 2021 96.16 108.00 96.16 106.72 89,861 +9.12(+9.34%)
Sep 16, 2021 94.32 101.64 92.00 97.60 16,600 +0.96(+0.99%)
Sep 15, 2021 94.56 98.80 93.60 96.64 14,974 +2.64(+2.81%)
Sep 14, 2021 94.72 96.00 91.60 94.00 7,046 +0.56(+0.60%)
Sep 13, 2021 96.24 98.00 92.16 93.44 7,724 -4.16(-4.26%)
Sep 10, 2021 91.12 99.92 89.20 97.60 15,130 +8.56(+9.61%)
Sep 09, 2021 90.00 90.72 86.80 89.04 8,366 +2.24(+2.58%)
Sep 08, 2021 78.40 87.92 78.40 86.80 4,907 +8.32(+10.60%)
Sep 07, 2021 88.56 90.00 77.68 78.48 14,154 -15.04(-16.08%)
Sep 03, 2021 96.56 99.92 88.08 93.52 23,831 -8.08(-7.95%)
Sep 02, 2021 93.52 112.00 92.00 101.60 36,967 +12.16(+13.60%)
Sep 01, 2021 78.40 92.56 75.20 89.44 29,171 +12.72(+16.58%)
Aug 31, 2021 73.04 79.36 73.04 76.72 13,957 +2.32(+3.12%)
Aug 30, 2021 76.08 81.40 70.24 74.40 22,319 -1.60(-2.11%)
Aug 27, 2021 70.64 77.04 68.18 76.00 16,848 +6.00(+8.57%)
Aug 26, 2021 60.96 70.40 60.00 70.00 14,002 +10.08(+16.82%)
Aug 25, 2021 59.20 65.81 59.20 59.92 15,825 +0.72(+1.22%)
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.