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 (%)
Jun 30, 2023 6.240 7.360 6.161 7.120 45,444 +1.13(+18.95%)
Jun 29, 2023 5.770 6.239 5.680 5.986 3,587 +0.51(+9.23%)
Jun 28, 2023 5.760 6.000 5.480 5.480 7,193 -0.05(-0.91%)
Jun 27, 2023 5.520 5.680 5.200 5.530 6,826 +0.22(+4.14%)
Jun 26, 2023 5.760 5.760 5.040 5.310 15,737 -0.29(-5.17%)
Jun 23, 2023 5.600 5.920 5.440 5.600 30,164 +0.15(+2.79%)
Jun 22, 2023 5.760 5.760 5.448 5.448 4,216 -0.27(-4.76%)
Jun 21, 2023 5.600 5.920 5.440 5.720 6,622 +0.16(+2.82%)
Jun 20, 2023 5.680 5.680 5.280 5.563 7,489 -0.04(-0.66%)
Jun 16, 2023 5.760 6.000 5.600 5.600 3,667 -0.16(-2.78%)
Jun 15, 2023 5.280 6.000 5.280 5.760 2,999 +2.66(+85.76%)
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%)
May 01, 2023 2.938 2.938 2.639 2.800 3,001 +0.00(+0.03%)
Apr 28, 2023 2.921 2.960 2.448 2.799 3,131 -0.32(-10.28%)
Apr 27, 2023 3.478 3.557 3.043 3.120 2,575 -0.24(-7.12%)
Apr 26, 2023 2.960 3.359 2.920 3.359 1,608 +0.36(+11.91%)
Apr 25, 2023 3.360 3.360 2.921 3.002 3,253 +0.04(+1.41%)
Apr 24, 2023 3.600 3.600 2.960 2.960 4,238 -0.60(-16.87%)
Apr 21, 2023 3.910 3.910 3.560 3.561 2,074 -0.28(-7.27%)
Apr 20, 2023 3.280 4.080 3.242 3.840 19,986 +0.48(+14.29%)
Apr 19, 2023 3.120 3.481 3.120 3.360 1,137 +0.08(+2.31%)
Apr 18, 2023 3.120 3.676 3.120 3.284 3,221 +0.04(+1.31%)
Apr 17, 2023 3.358 3.358 3.042 3.242 3,254 -0.02(-0.76%)
Apr 14, 2023 3.021 3.266 3.021 3.266 184 -0.01(-0.20%)
Apr 13, 2023 3.193 3.273 3.192 3.273 141 +0.31(+10.51%)
Apr 12, 2023 3.058 3.276 2.920 2.962 2,564 -0.19(-5.97%)
Apr 11, 2023 2.822 3.150 2.822 3.150 899 -0.03(-0.88%)
Apr 10, 2023 3.360 3.360 2.938 3.178 1,617 +0.22(+7.35%)
Apr 06, 2023 2.751 3.151 2.751 2.960 1,205 -0.04(-1.36%)
Apr 05, 2023 3.586 3.586 2.800 3.001 3,506 -0.59(-16.33%)
Apr 04, 2023 3.595 3.793 3.586 3.586 400 -0.01(-0.24%)
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.