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

Authid Inc (NQ: AUID )

7.580 -0.090 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2023 6.320 6.560 4.961 5.440 36,280 -0.88(-13.92%)
May 30, 2023 5.280 6.320 5.280 6.320 20,126 +1.04(+19.59%)
May 26, 2023 4.680 5.674 4.479 5.285 10,528 +0.48(+10.08%)
May 25, 2023 5.206 5.206 4.370 4.801 8,732 -0.40(-7.78%)
May 24, 2023 5.678 5.678 5.120 5.206 16,520 -0.15(-2.88%)
May 23, 2023 4.080 6.155 3.530 5.360 52,061 +1.32(+32.67%)
May 22, 2023 3.748 4.080 3.748 4.040 13,059 -0.04(-0.98%)
May 19, 2023 3.208 4.080 3.208 4.080 13,687 +0.64(+18.60%)
May 18, 2023 3.597 3.690 3.280 3.440 6,257 +0.16(+4.88%)
May 17, 2023 3.280 3.440 3.280 3.280 939 -0.09(-2.75%)
May 16, 2023 3.480 3.640 3.209 3.373 3,949 +0.25(+8.02%)
May 15, 2023 2.880 3.520 2.801 3.122 4,260 +0.32(+11.51%)
May 12, 2023 3.040 3.040 2.800 2.800 453 -0.12(-4.16%)
May 11, 2023 3.066 3.199 2.921 2.922 655 +0.00(+0.05%)
May 10, 2023 3.200 3.200 2.920 2.920 1,676 -0.28(-8.75%)
May 09, 2023 3.199 3.200 3.121 3.200 344 +0.10(+3.20%)
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%)
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.