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

Authid Inc (NQ: AUID )

8.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 8.730 9.650 8.570 9.460 26,290 +0.67(+7.62%)
Dec 28, 2023 8.540 9.250 7.870 8.790 48,770 +0.30(+3.53%)
Dec 27, 2023 9.360 9.495 8.100 8.490 49,210 -1.10(-11.47%)
Dec 26, 2023 9.980 10.66 9.530 9.590 64,361 -0.35(-3.52%)
Dec 22, 2023 9.060 9.990 9.060 9.940 24,588 +0.69(+7.46%)
Dec 21, 2023 9.400 9.500 9.133 9.250 20,452 +0.01(+0.11%)
Dec 20, 2023 8.950 9.350 8.840 9.240 32,734 +0.46(+5.24%)
Dec 19, 2023 9.030 9.410 8.780 8.780 17,709 -0.31(-3.41%)
Dec 18, 2023 9.040 9.390 8.970 9.090 16,036 +0.10(+1.11%)
Dec 15, 2023 9.300 9.300 8.990 8.990 9,923 -0.26(-2.81%)
Dec 14, 2023 9.350 9.440 9.005 9.250 12,309 +0.14(+1.54%)
Dec 13, 2023 9.424 9.450 8.573 9.110 19,238 -0.14(-1.51%)
Dec 12, 2023 8.840 9.510 8.810 9.250 16,678 +0.63(+7.31%)
Dec 11, 2023 8.280 8.976 7.460 8.620 14,443 +0.27(+3.23%)
Dec 08, 2023 8.220 8.870 7.850 8.350 16,053 +0.04(+0.48%)
Dec 07, 2023 8.682 8.682 8.110 8.310 3,968 +0.21(+2.59%)
Dec 06, 2023 8.750 8.750 7.930 8.100 14,422 -0.95(-10.50%)
Dec 05, 2023 9.122 9.395 8.539 9.050 15,413 -0.72(-7.37%)
Dec 04, 2023 9.970 9.980 9.370 9.770 13,370 -0.08(-0.81%)
Dec 01, 2023 9.630 9.890 8.110 9.850 31,698 +0.37(+3.90%)
Nov 30, 2023 10.00 10.00 9.425 9.480 27,375 +0.00(+0.00%)
Nov 29, 2023 9.200 9.540 9.180 9.480 17,289 +0.26(+2.82%)
Nov 28, 2023 8.750 9.270 8.750 9.220 21,827 +0.24(+2.67%)
Nov 27, 2023 8.250 9.015 8.100 8.980 29,476 +0.42(+4.91%)
Nov 24, 2023 8.060 8.560 7.950 8.560 20,341 +0.58(+7.27%)
Nov 22, 2023 6.820 8.000 6.710 7.980 19,350 +0.86(+12.08%)
Nov 21, 2023 6.680 7.280 6.654 7.120 4,183 +0.34(+5.05%)
Nov 20, 2023 6.000 7.400 6.000 6.778 53,367 +0.59(+9.50%)
Nov 17, 2023 6.100 6.658 6.010 6.190 7,736 -0.28(-4.33%)
Nov 15, 2023 6.470 40 +0.39(+6.41%)
Nov 14, 2023 6.190 6.490 6.080 6.080 6,687 +0.07(+1.16%)
Nov 13, 2023 6.000 6.500 5.760 6.010 6,447 -0.24(-3.84%)
Nov 10, 2023 6.180 6.423 6.021 6.250 4,144 +0.25(+4.17%)
Nov 09, 2023 6.630 6.630 5.870 6.000 22,173 -0.75(-11.11%)
Nov 08, 2023 6.550 7.090 6.550 6.750 18,872 +0.05(+0.75%)
Nov 07, 2023 6.090 6.700 6.090 6.700 3,257 -0.07(-1.03%)
Nov 06, 2023 6.520 6.770 6.340 6.770 9,616 +0.22(+3.36%)
Nov 03, 2023 6.290 6.550 6.124 6.550 9,768 +0.27(+4.30%)
Nov 02, 2023 5.836 6.330 5.665 6.280 14,029 +0.51(+8.75%)
Nov 01, 2023 5.910 5.950 5.610 5.775 14,390 -0.23(-3.75%)
Oct 31, 2023 6.150 6.150 5.860 6.000 2,433 -0.13(-2.12%)
Oct 30, 2023 6.000 6.247 6.000 6.130 14,072 +0.13(+2.17%)
Oct 27, 2023 5.910 6.040 5.820 6.000 10,264 +0.06(+0.98%)
Oct 26, 2023 6.200 6.295 5.650 5.941 28,637 -0.57(-8.77%)
Oct 25, 2023 6.820 7.230 6.513 6.513 9,033 -0.73(-10.11%)
Oct 24, 2023 7.281 7.400 6.820 7.245 2,416 -0.08(-1.02%)
Oct 23, 2023 7.520 7.530 7.160 7.320 16,187 -0.18(-2.40%)
Oct 20, 2023 7.600 7.600 7.500 7.500 17,273 -0.15(-1.96%)
Oct 19, 2023 7.650 7.650 7.650 7.650 856 -0.00(-0.00%)
Oct 18, 2023 7.806 7.880 7.650 7.650 2,573 -0.03(-0.39%)
Oct 17, 2023 7.800 8.003 7.680 7.680 12,658 -0.03(-0.39%)
Oct 16, 2023 7.880 7.890 7.700 7.710 5,130 -0.19(-2.41%)
Oct 13, 2023 7.550 8.000 7.550 7.900 5,829 -0.03(-0.44%)
Oct 12, 2023 7.950 7.973 7.680 7.935 5,099 -0.07(-0.82%)
Oct 11, 2023 8.000 8.190 7.901 8.000 8,894 -0.11(-1.36%)
Oct 10, 2023 8.000 8.140 7.754 8.110 7,469 -0.02(-0.24%)
Oct 09, 2023 8.150 8.150 7.901 8.129 6,636 -0.09(-1.10%)
Oct 06, 2023 8.000 8.242 8.000 8.220 14,595 +0.37(+4.71%)
Oct 05, 2023 8.020 8.020 7.840 7.850 3,615 -0.08(-1.01%)
Oct 04, 2023 7.990 8.200 7.810 7.930 5,850 +0.12(+1.54%)
Oct 03, 2023 7.610 7.830 7.610 7.810 2,490 -0.29(-3.58%)
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.