NasdaqCM - Delayed Quote USD

authID Inc. (AUID)

7.52 -0.50 (-6.29%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.26 8.26 7.28 7.52 7.52 33,200
Apr 25, 2024 7.34 8.20 7.34 8.02 8.02 18,600
Apr 24, 2024 7.14 7.60 7.00 7.39 7.39 20,000
Apr 23, 2024 7.05 7.30 6.74 7.16 7.16 145,100
Apr 22, 2024 7.81 8.25 7.40 7.69 7.69 52,000
Apr 19, 2024 7.65 7.75 7.35 7.70 7.70 20,600
Apr 18, 2024 8.03 8.07 7.44 8.07 8.07 18,600
Apr 17, 2024 8.01 8.01 8.00 8.00 8.00 1,500
Apr 16, 2024 7.78 7.80 7.48 7.75 7.75 16,500
Apr 15, 2024 8.00 8.07 7.50 7.76 7.76 52,000
Apr 12, 2024 7.55 8.45 7.34 7.50 7.50 34,400
Apr 11, 2024 7.94 8.00 7.18 7.30 7.30 9,600
Apr 10, 2024 7.61 7.81 7.61 7.65 7.65 2,300
Apr 9, 2024 7.98 7.98 7.98 7.98 7.98 400
Apr 8, 2024 8.33 8.33 8.01 8.01 8.01 2,300
Apr 5, 2024 8.13 8.50 7.61 8.41 8.41 23,900
Apr 4, 2024 8.16 8.16 7.89 7.99 7.99 6,300
Apr 3, 2024 7.65 7.90 7.65 7.70 7.70 1,500
Apr 2, 2024 8.00 8.01 7.61 7.94 7.94 14,700
Apr 1, 2024 7.63 8.17 7.62 7.95 7.95 52,700
Mar 28, 2024 7.52 8.45 7.52 7.63 7.63 27,600
Mar 27, 2024 7.64 7.75 6.91 7.75 7.75 16,300
Mar 26, 2024 7.43 7.48 7.04 7.39 7.39 39,400
Mar 25, 2024 6.99 7.20 6.99 7.20 7.20 9,800
Mar 22, 2024 7.51 7.51 6.83 7.18 7.18 47,300
Mar 21, 2024 8.75 8.75 6.41 7.01 7.01 178,900
Mar 20, 2024 8.85 9.61 8.85 9.30 9.30 42,300
Mar 19, 2024 9.13 9.73 9.05 9.07 9.07 15,000
Mar 18, 2024 8.25 9.49 8.25 9.01 9.01 35,400
Mar 15, 2024 8.89 9.16 7.99 7.99 7.99 52,400
Mar 14, 2024 8.56 9.35 8.26 8.79 8.79 29,400
Mar 13, 2024 8.41 8.49 7.84 8.49 8.49 23,200
Mar 12, 2024 8.60 9.47 8.41 8.41 8.41 14,600
Mar 11, 2024 9.28 9.30 7.75 8.70 8.70 51,700
Mar 8, 2024 10.23 10.35 9.21 9.47 9.47 17,300
Mar 7, 2024 10.15 10.18 9.58 9.94 9.94 9,200
Mar 6, 2024 9.88 10.04 9.50 10.04 10.04 11,000
Mar 5, 2024 9.88 9.99 9.73 9.93 9.93 4,800
Mar 4, 2024 9.58 10.16 9.58 10.00 10.00 6,900
Mar 1, 2024 9.55 10.11 9.55 9.74 9.74 4,700
Feb 29, 2024 9.69 9.91 9.54 9.54 9.54 9,100
Feb 28, 2024 10.11 10.86 9.10 9.26 9.26 21,700
Feb 27, 2024 10.51 10.61 9.72 9.88 9.88 22,400
Feb 26, 2024 10.81 11.39 10.49 10.52 10.52 7,000
Feb 23, 2024 10.35 10.71 10.22 10.71 10.71 5,400
Feb 22, 2024 10.60 10.82 10.11 10.60 10.60 5,000
Feb 21, 2024 10.39 10.48 10.06 10.42 10.42 10,000
Feb 20, 2024 10.40 11.59 10.29 10.45 10.45 15,000
Feb 16, 2024 10.91 12.27 9.30 10.00 10.00 42,500
Feb 15, 2024 12.29 13.05 10.52 10.90 10.90 32,800
Feb 14, 2024 12.05 13.63 11.56 11.70 11.70 41,100
Feb 13, 2024 11.70 12.07 11.57 11.95 11.95 44,400
Feb 12, 2024 10.19 13.24 9.95 11.90 11.90 120,900
Feb 9, 2024 9.76 10.20 9.76 10.20 10.20 17,000
Feb 8, 2024 10.01 10.20 9.73 9.85 9.85 22,900
Feb 7, 2024 9.94 10.01 9.54 10.01 10.01 6,000
Feb 6, 2024 10.10 10.14 9.57 9.92 9.92 12,400
Feb 5, 2024 9.70 10.00 9.40 9.93 9.93 13,900
Feb 2, 2024 9.49 9.60 9.36 9.60 9.60 12,600
Feb 1, 2024 8.98 9.50 8.98 9.35 9.35 2,700
Jan 31, 2024 9.20 9.55 9.20 9.21 9.21 8,500
Jan 30, 2024 9.25 9.43 9.08 9.08 9.08 15,500
Jan 29, 2024 9.33 9.76 9.20 9.46 9.46 8,100
Jan 26, 2024 9.44 9.59 9.30 9.45 9.45 9,200
Jan 25, 2024 9.06 9.48 9.00 9.20 9.20 31,900
Jan 24, 2024 9.23 9.27 8.77 8.80 8.80 19,000
Jan 23, 2024 9.27 10.00 9.16 9.16 9.16 1,600
Jan 22, 2024 8.65 9.43 8.25 9.05 9.05 14,500
Jan 19, 2024 8.91 8.95 8.41 8.41 8.41 6,000
Jan 18, 2024 9.80 9.80 9.09 9.09 9.09 37,700
Jan 17, 2024 9.57 9.80 9.45 9.78 9.78 10,000
Jan 16, 2024 9.48 9.62 9.28 9.60 9.60 6,100
Jan 12, 2024 9.78 9.78 9.14 9.59 9.59 12,900
Jan 11, 2024 9.73 10.11 9.43 9.70 9.70 5,000
Jan 10, 2024 9.11 9.82 9.11 9.56 9.56 7,200
Jan 9, 2024 9.32 9.73 9.19 9.61 9.61 10,000
Jan 8, 2024 9.77 10.18 9.30 9.32 9.32 6,200
Jan 5, 2024 10.05 10.05 9.48 9.70 9.70 18,500
Jan 4, 2024 9.75 10.16 9.14 10.16 10.16 18,300
Jan 3, 2024 9.35 9.90 9.35 9.90 9.90 6,100
Jan 2, 2024 9.32 9.94 9.00 9.54 9.54 5,100
Dec 29, 2023 8.73 9.65 8.57 9.46 9.46 26,300
Dec 28, 2023 8.54 9.25 7.87 8.79 8.79 48,800
Dec 27, 2023 9.36 9.49 8.10 8.49 8.49 49,200
Dec 26, 2023 9.98 10.66 9.53 9.59 9.59 64,400
Dec 22, 2023 9.06 9.99 9.06 9.94 9.94 24,500
Dec 21, 2023 9.40 9.50 9.13 9.25 9.25 20,500
Dec 20, 2023 8.95 9.35 8.84 9.24 9.24 32,700
Dec 19, 2023 9.03 9.41 8.78 8.78 8.78 17,700
Dec 18, 2023 9.04 9.39 8.97 9.09 9.09 16,000
Dec 15, 2023 9.30 9.30 8.99 8.99 8.99 9,900
Dec 14, 2023 9.35 9.44 9.01 9.25 9.25 12,300
Dec 13, 2023 9.42 9.45 8.57 9.11 9.11 19,200
Dec 12, 2023 8.84 9.51 8.81 9.25 9.25 16,500
Dec 11, 2023 8.28 8.98 7.46 8.62 8.62 14,400
Dec 8, 2023 8.22 8.87 7.85 8.35 8.35 16,100
Dec 7, 2023 8.68 8.68 8.11 8.31 8.31 4,000
Dec 6, 2023 8.75 8.75 7.93 8.10 8.10 14,400
Dec 5, 2023 9.12 9.40 8.54 9.05 9.05 15,400
Dec 4, 2023 9.97 9.98 9.37 9.77 9.77 13,400
Dec 1, 2023 9.63 9.89 8.11 9.85 9.85 31,200
Nov 30, 2023 10.00 10.00 9.43 9.48 9.48 27,400
Nov 29, 2023 9.20 9.54 9.18 9.48 9.48 17,300
Nov 28, 2023 8.75 9.27 8.75 9.22 9.22 21,800
Nov 27, 2023 8.25 9.02 8.10 8.98 8.98 29,400
Nov 24, 2023 8.06 8.56 7.95 8.56 8.56 20,300
Nov 22, 2023 6.82 8.00 6.71 7.98 7.98 19,400
Nov 21, 2023 6.68 7.28 6.65 7.12 7.12 4,200
Nov 20, 2023 6.00 7.40 6.00 6.78 6.78 53,400
Nov 17, 2023 6.10 6.66 6.01 6.19 6.19 7,700
Nov 16, 2023 6.47 6.47 6.47 6.47 6.47 -
Nov 15, 2023 6.43 6.69 6.20 6.47 6.47 8,300
Nov 14, 2023 6.19 6.49 6.08 6.08 6.08 6,700
Nov 13, 2023 6.00 6.50 5.76 6.01 6.01 6,400
Nov 10, 2023 6.18 6.42 6.02 6.25 6.25 4,100
Nov 9, 2023 6.63 6.63 5.87 6.00 6.00 22,200
Nov 8, 2023 6.55 7.09 6.55 6.75 6.75 18,900
Nov 7, 2023 6.09 6.70 6.09 6.70 6.70 3,300
Nov 6, 2023 6.52 6.77 6.34 6.77 6.77 9,600
Nov 3, 2023 6.29 6.55 6.12 6.55 6.55 9,800
Nov 2, 2023 5.84 6.33 5.66 6.28 6.28 14,000
Nov 1, 2023 5.91 5.95 5.61 5.78 5.78 14,400
Oct 31, 2023 6.15 6.15 5.86 6.00 6.00 2,400
Oct 30, 2023 6.00 6.25 6.00 6.13 6.13 14,100
Oct 27, 2023 5.91 6.04 5.82 6.00 6.00 10,300
Oct 26, 2023 6.20 6.30 5.65 5.94 5.94 28,600
Oct 25, 2023 6.82 7.23 6.51 6.51 6.51 9,000
Oct 24, 2023 7.28 7.40 6.82 7.24 7.24 2,400
Oct 23, 2023 7.52 7.53 7.16 7.32 7.32 16,200
Oct 20, 2023 7.60 7.60 7.50 7.50 7.50 17,300
Oct 19, 2023 7.65 7.65 7.65 7.65 7.65 900
Oct 18, 2023 7.81 7.88 7.65 7.65 7.65 2,600
Oct 17, 2023 7.80 8.00 7.68 7.68 7.68 12,700
Oct 16, 2023 7.88 7.89 7.70 7.71 7.71 5,100
Oct 13, 2023 7.55 8.00 7.55 7.90 7.90 5,800
Oct 12, 2023 7.95 7.97 7.68 7.93 7.93 5,100
Oct 11, 2023 8.00 8.19 7.90 8.00 8.00 8,900
Oct 10, 2023 8.00 8.14 7.75 8.11 8.11 7,500
Oct 9, 2023 8.15 8.15 7.90 8.13 8.13 6,600
Oct 6, 2023 8.00 8.24 8.00 8.22 8.22 14,600
Oct 5, 2023 8.02 8.02 7.84 7.85 7.85 3,600
Oct 4, 2023 7.99 8.20 7.81 7.93 7.93 5,800
Oct 3, 2023 7.61 7.83 7.61 7.81 7.81 2,500
Oct 2, 2023 7.60 8.10 7.60 8.10 8.10 6,400
Sep 29, 2023 8.23 8.23 7.75 7.75 7.75 7,600
Sep 28, 2023 7.80 8.08 7.55 7.70 7.70 13,800
Sep 27, 2023 7.61 8.06 7.61 7.62 7.62 4,200
Sep 26, 2023 8.13 8.52 7.81 7.81 7.81 51,800
Sep 25, 2023 8.58 8.93 8.47 8.47 8.47 6,500
Sep 22, 2023 9.12 9.25 8.47 8.80 8.80 23,600
Sep 21, 2023 8.75 9.38 8.52 8.99 8.99 9,600
Sep 20, 2023 8.79 9.16 8.72 8.92 8.92 9,400
Sep 19, 2023 8.49 8.95 8.49 8.54 8.54 5,000
Sep 18, 2023 8.75 9.40 8.04 8.38 8.38 21,600
Sep 15, 2023 8.50 8.79 8.02 8.52 8.52 114,300
Sep 14, 2023 8.70 9.15 8.50 8.50 8.50 7,900
Sep 13, 2023 8.81 9.13 8.56 8.56 8.56 12,600
Sep 12, 2023 9.08 9.60 8.58 8.58 8.58 15,200
Sep 11, 2023 8.89 9.60 8.89 9.34 9.34 16,400
Sep 8, 2023 9.08 9.44 8.85 9.02 9.02 7,100
Sep 7, 2023 9.00 9.50 8.84 9.12 9.12 11,200
Sep 6, 2023 9.02 9.03 9.02 9.03 9.03 2,600
Sep 5, 2023 9.53 9.77 8.71 8.71 8.71 11,900
Sep 1, 2023 8.89 9.18 8.56 8.98 8.98 4,100
Aug 31, 2023 9.04 9.10 7.50 8.51 8.51 22,300
Aug 30, 2023 11.26 11.26 9.00 9.15 9.15 32,900
Aug 29, 2023 10.56 12.44 10.42 10.96 10.96 29,400
Aug 28, 2023 9.80 11.10 9.46 10.31 10.31 13,500
Aug 25, 2023 9.59 9.83 9.37 9.54 9.54 11,000
Aug 24, 2023 9.46 9.75 9.16 9.63 9.63 14,000
Aug 23, 2023 9.54 9.62 9.15 9.46 9.46 5,600
Aug 22, 2023 9.46 9.73 9.16 9.73 9.73 13,700
Aug 21, 2023 9.75 9.75 9.30 9.66 9.66 7,500
Aug 18, 2023 8.90 9.75 8.90 9.75 9.75 16,800
Aug 17, 2023 8.77 9.19 8.77 8.84 8.84 5,500
Aug 16, 2023 8.81 8.99 8.81 8.99 8.99 2,400
Aug 15, 2023 8.95 9.01 8.78 8.87 8.87 3,500
Aug 14, 2023 9.04 9.18 8.86 9.17 9.17 9,900
Aug 11, 2023 9.75 9.75 8.78 9.32 9.32 19,500
Aug 10, 2023 9.27 10.09 8.64 10.09 10.09 34,500
Aug 9, 2023 8.84 9.27 8.36 9.10 9.10 12,100
Aug 8, 2023 8.40 8.82 8.40 8.68 8.68 6,000
Aug 7, 2023 7.82 8.75 7.82 8.51 8.51 12,900
Aug 4, 2023 8.00 8.50 8.00 8.20 8.20 18,600
Aug 3, 2023 8.17 8.31 7.93 8.21 8.21 4,800
Aug 2, 2023 7.63 8.50 7.63 8.32 8.32 9,500
Aug 1, 2023 7.91 8.59 7.78 8.54 8.54 14,800
Jul 31, 2023 8.40 8.80 7.92 7.92 7.92 14,200
Jul 28, 2023 7.57 8.19 7.57 8.17 8.17 9,100
Jul 27, 2023 7.45 8.81 7.25 7.50 7.50 79,200
Jul 26, 2023 7.78 7.82 7.26 7.28 7.28 7,900
Jul 25, 2023 7.51 7.75 7.51 7.66 7.66 2,600
Jul 24, 2023 7.43 8.01 7.20 7.49 7.49 10,900
Jul 21, 2023 7.54 7.95 7.54 7.55 7.55 7,300
Jul 20, 2023 7.79 7.90 7.60 7.71 7.71 16,000
Jul 19, 2023 7.67 8.01 7.67 7.87 7.87 19,300
Jul 18, 2023 8.11 8.54 7.67 7.67 7.67 22,800
Jul 17, 2023 7.29 7.98 7.19 7.98 7.98 14,900
Jul 14, 2023 6.56 7.42 6.56 7.30 7.30 18,900
Jul 13, 2023 7.27 7.36 6.57 6.75 6.75 23,100
Jul 12, 2023 6.92 7.76 6.92 7.36 7.36 26,300
Jul 11, 2023 6.33 7.15 6.16 6.91 6.91 28,400
Jul 10, 2023 1:8 Stock Splits
Jul 10, 2023 7.00 7.28 6.00 6.43 6.43 180,200
Jul 7, 2023 6.32 7.82 6.00 7.50 7.50 52,613
Jul 6, 2023 7.68 7.92 6.72 6.80 6.80 27,188
Jul 5, 2023 8.24 8.96 7.60 7.66 7.66 34,775
Jul 3, 2023 7.48 8.40 7.36 7.60 7.60 19,563
Jun 30, 2023 6.24 7.36 6.16 7.12 7.12 45,438
Jun 29, 2023 5.77 6.24 5.68 5.98 5.98 3,588
Jun 28, 2023 5.76 6.00 5.48 5.48 5.48 7,188
Jun 27, 2023 5.52 5.68 5.20 5.53 5.53 6,825
Jun 26, 2023 5.76 5.76 5.04 5.31 5.31 15,738
Jun 23, 2023 5.60 5.92 5.44 5.60 5.60 30,163
Jun 22, 2023 5.76 5.76 5.45 5.45 5.45 4,213
Jun 21, 2023 5.60 5.92 5.44 5.72 5.72 6,625
Jun 20, 2023 5.68 5.68 5.28 5.56 5.56 7,488
Jun 16, 2023 5.76 6.00 5.60 5.60 5.60 3,663
Jun 15, 2023 5.28 6.00 5.28 5.76 5.76 3,000
Jun 14, 2023 5.96 5.96 5.16 5.28 5.28 6,400
Jun 13, 2023 6.08 6.08 5.60 5.76 5.76 3,338
Jun 12, 2023 5.92 6.18 4.97 6.08 6.08 10,188
Jun 9, 2023 6.00 6.16 5.72 5.76 5.76 5,700
Jun 8, 2023 5.84 6.08 5.68 6.05 6.05 7,900
Jun 7, 2023 6.00 6.00 5.60 5.92 5.92 2,700
Jun 6, 2023 5.61 6.00 5.61 5.76 5.76 3,150
Jun 5, 2023 5.76 6.00 5.52 5.60 5.60 3,725
Jun 2, 2023 5.45 5.97 5.45 5.76 5.76 5,813
Jun 1, 2023 5.40 6.00 4.99 5.48 5.48 12,300
May 31, 2023 6.32 6.56 4.96 5.44 5.44 36,288
May 30, 2023 5.28 6.32 5.28 6.32 6.32 20,350
May 26, 2023 4.68 5.67 4.48 5.29 5.29 10,375
May 25, 2023 5.21 5.21 4.37 4.80 4.80 8,725
May 24, 2023 5.68 5.68 5.12 5.21 5.21 16,525
May 23, 2023 4.08 6.15 3.53 5.36 5.36 52,063
May 22, 2023 3.75 4.08 3.75 4.04 4.04 13,063
May 19, 2023 3.21 4.08 3.21 4.08 4.08 13,675
May 18, 2023 3.60 3.69 3.28 3.44 3.44 6,263
May 17, 2023 3.28 3.44 3.28 3.28 3.28 938
May 16, 2023 3.48 3.64 3.21 3.38 3.38 3,950
May 15, 2023 2.88 3.52 2.80 3.12 3.12 4,263
May 12, 2023 3.04 3.04 2.80 2.80 2.80 450
May 11, 2023 3.06 3.20 2.92 2.92 2.92 650
May 10, 2023 3.20 3.20 2.92 2.92 2.92 1,675
May 9, 2023 3.20 3.20 3.12 3.20 3.20 225
May 8, 2023 2.87 3.14 2.87 3.10 3.10 1,525
May 5, 2023 3.19 3.36 2.87 2.87 2.87 188
May 4, 2023 2.86 3.04 2.86 3.04 3.04 1,075
May 3, 2023 3.20 3.20 2.85 2.86 2.86 600
May 2, 2023 2.91 3.06 2.61 2.93 2.93 4,438
May 1, 2023 2.94 2.94 2.64 2.80 2.80 3,000
Apr 28, 2023 2.92 2.96 2.45 2.80 2.80 3,138
Apr 27, 2023 3.48 3.56 3.04 3.12 3.12 2,575

Related Tickers

XBP XBP Europe Holdings, Inc.
1.5000
+18.11%
 
TAOP Taoping Inc.
0.9801
-3.91%
 
RLAIF RAILTOWN AI TECHNOLOGIES INC
0.1600
0.00%
 
TGCB Tego Cyber Inc.
0.1650
0.00%
 
ATGL Alpha Technology Group Limited
2.8200
+0.71%
 
BIDCF BlockchainK2 Corp.
0.2760
+5.75%
 
CETX Cemtrex, Inc.
1.7100
+1.18%
 
AILE iLearningEngines, Inc.
8.00
+12.20%
 
DTSS Datasea Inc.
8.19
+5.00%
 
LSAK Lesaka Technologies, Inc.
4.2200
+0.48%