Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,812.50 -8.75 (-0.23%) Dow Futures
30,945.00 -54.00 (-0.17%) Nasdaq Futures
11,659.00 -32.00 (-0.27%) Russell 2000 Futures
1,717.40 -4.00 (-0.23%) Crude Oil
110.25 +0.47 (+0.43%) Gold
1,821.70 +4.20 (+0.23%)
Ipsidy Inc. (AUID)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | 1.7600 | 1.7600 | 1.4500 | 1.5000 | 1.5000 | 159,100 |
| Jun 28, 2022 | 1.9500 | 1.9500 | 1.7150 | 1.7600 | 1.7600 | 58,100 |
| Jun 27, 2022 | 2.0200 | 2.0280 | 1.9100 | 1.9500 | 1.9500 | 24,500 |
| Jun 24, 2022 | 1.8900 | 2.0300 | 1.7800 | 2.0000 | 2.0000 | 197,900 |
| Jun 23, 2022 | 2.2900 | 2.4680 | 1.8400 | 1.9000 | 1.9000 | 95,800 |
| Jun 22, 2022 | 2.3400 | 2.4080 | 2.1900 | 2.1900 | 2.1900 | 19,300 |
| Jun 21, 2022 | 2.6100 | 2.6810 | 2.2700 | 2.4100 | 2.4100 | 64,900 |
| Jun 17, 2022 | 2.9000 | 3.2000 | 2.5500 | 2.6500 | 2.6500 | 126,700 |
| Jun 16, 2022 | 3.0900 | 3.2360 | 2.9100 | 2.9900 | 2.9900 | 36,600 |
| Jun 15, 2022 | 3.5200 | 3.5400 | 3.0200 | 3.0200 | 3.0200 | 63,900 |
| Jun 14, 2022 | 3.2800 | 3.5000 | 3.2000 | 3.3800 | 3.3800 | 65,500 |
| Jun 13, 2022 | 3.3600 | 3.5100 | 3.1720 | 3.2700 | 3.2700 | 112,700 |
| Jun 10, 2022 | 3.2700 | 3.5700 | 3.1890 | 3.4700 | 3.4700 | 36,000 |
| Jun 09, 2022 | 3.1400 | 3.3400 | 3.1100 | 3.2700 | 3.2700 | 38,200 |
| Jun 08, 2022 | 2.8900 | 3.2300 | 2.8200 | 3.2000 | 3.2000 | 36,100 |
| Jun 07, 2022 | 2.9500 | 3.0000 | 2.8100 | 2.8500 | 2.8500 | 41,400 |
| Jun 06, 2022 | 2.9900 | 3.0000 | 2.9000 | 2.9700 | 2.9700 | 53,300 |
| Jun 03, 2022 | 2.9100 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 11,400 |
| Jun 02, 2022 | 2.8800 | 3.0000 | 2.8000 | 2.9800 | 2.9800 | 22,000 |
| Jun 01, 2022 | 2.9500 | 2.9900 | 2.8700 | 2.9300 | 2.9300 | 40,000 |
| May 31, 2022 | 3.0200 | 3.0350 | 2.9100 | 2.9900 | 2.9900 | 48,900 |
| May 27, 2022 | 2.8900 | 3.0390 | 2.8600 | 3.0000 | 3.0000 | 42,000 |
| May 26, 2022 | 2.9500 | 3.0200 | 2.8500 | 2.8700 | 2.8700 | 49,200 |
| May 25, 2022 | 2.9400 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 69,900 |
| May 24, 2022 | 2.9800 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 15,900 |
| May 23, 2022 | 3.1000 | 3.1500 | 2.7400 | 2.9400 | 2.9400 | 51,300 |
| May 20, 2022 | 3.0400 | 3.2000 | 2.9500 | 2.9600 | 2.9600 | 77,900 |
| May 19, 2022 | 2.9000 | 3.0400 | 2.8350 | 3.0400 | 3.0400 | 11,000 |
| May 18, 2022 | 2.9000 | 3.0400 | 2.9000 | 2.9400 | 2.9400 | 34,600 |
| May 17, 2022 | 3.0800 | 3.3300 | 2.8500 | 3.0000 | 3.0000 | 173,400 |
| May 16, 2022 | 3.1200 | 3.2000 | 2.8800 | 2.9200 | 2.9200 | 96,900 |
| May 13, 2022 | 2.9000 | 3.2800 | 2.8500 | 3.0100 | 3.0100 | 46,200 |
| May 12, 2022 | 3.2900 | 3.3700 | 2.8600 | 3.0000 | 3.0000 | 17,200 |
| May 11, 2022 | 3.3200 | 3.4400 | 3.1100 | 3.2200 | 3.2200 | 78,000 |
| May 10, 2022 | 3.3400 | 3.4500 | 3.1600 | 3.3600 | 3.3600 | 53,500 |
| May 09, 2022 | 3.3500 | 3.5000 | 3.1400 | 3.3500 | 3.3500 | 79,000 |
| May 06, 2022 | 3.3400 | 3.4500 | 3.1800 | 3.3400 | 3.3400 | 51,400 |
| May 05, 2022 | 3.5000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 32,200 |
| May 04, 2022 | 3.3300 | 3.5000 | 3.2150 | 3.4800 | 3.4800 | 56,100 |
| May 03, 2022 | 3.2800 | 3.3800 | 3.1500 | 3.3300 | 3.3300 | 78,100 |
| May 02, 2022 | 3.0800 | 3.4200 | 3.0800 | 3.2300 | 3.2300 | 66,600 |
| Apr 29, 2022 | 3.2600 | 3.3500 | 3.0400 | 3.1400 | 3.1400 | 101,200 |
| Apr 28, 2022 | 3.2600 | 3.4800 | 3.1300 | 3.4000 | 3.4000 | 63,300 |
| Apr 27, 2022 | 3.2500 | 3.3000 | 3.0200 | 3.2600 | 3.2600 | 50,300 |
| Apr 26, 2022 | 3.4700 | 3.4700 | 3.1100 | 3.1100 | 3.1100 | 83,200 |
| Apr 25, 2022 | 3.2600 | 3.5700 | 3.2000 | 3.3250 | 3.3250 | 95,600 |
| Apr 22, 2022 | 3.4700 | 3.6500 | 3.4000 | 3.4800 | 3.4800 | 49,500 |
| Apr 21, 2022 | 3.5200 | 3.6000 | 3.4000 | 3.5100 | 3.5100 | 50,200 |
| Apr 20, 2022 | 3.4500 | 3.9100 | 3.2600 | 3.5600 | 3.5600 | 49,200 |
| Apr 19, 2022 | 3.5500 | 3.5500 | 3.2100 | 3.3500 | 3.3500 | 40,700 |
| Apr 18, 2022 | 3.2800 | 3.7120 | 3.0700 | 3.1300 | 3.1300 | 118,600 |
| Apr 14, 2022 | 3.4600 | 3.5800 | 3.2100 | 3.3000 | 3.3000 | 93,200 |
| Apr 13, 2022 | 3.2600 | 3.5700 | 3.1700 | 3.3500 | 3.3500 | 43,900 |
| Apr 12, 2022 | 3.4000 | 3.4940 | 3.2100 | 3.3000 | 3.3000 | 52,100 |
| Apr 11, 2022 | 3.2300 | 3.4800 | 3.0610 | 3.3100 | 3.3100 | 98,400 |
| Apr 08, 2022 | 3.7300 | 3.9200 | 3.1700 | 3.2400 | 3.2400 | 82,700 |
| Apr 07, 2022 | 3.6300 | 3.8850 | 3.5200 | 3.7300 | 3.7300 | 86,600 |
| Apr 06, 2022 | 4.1000 | 4.1900 | 3.6400 | 3.6800 | 3.6800 | 108,600 |
| Apr 05, 2022 | 3.9900 | 4.2000 | 3.9500 | 4.0000 | 4.0000 | 80,800 |
| Apr 04, 2022 | 4.5900 | 4.9710 | 4.0000 | 4.0400 | 4.0400 | 140,800 |
| Apr 01, 2022 | 3.9500 | 4.6400 | 3.8700 | 4.5500 | 4.5500 | 216,000 |
| Mar 31, 2022 | 4.0200 | 4.0850 | 3.8600 | 3.9200 | 3.9200 | 96,900 |
| Mar 30, 2022 | 4.0100 | 4.0790 | 3.8800 | 4.0200 | 4.0200 | 77,600 |
| Mar 29, 2022 | 4.1700 | 4.2500 | 3.9900 | 4.0100 | 4.0100 | 103,200 |
| Mar 28, 2022 | 4.3500 | 4.3500 | 3.9900 | 4.0700 | 4.0700 | 116,800 |
| Mar 25, 2022 | 4.5700 | 4.6400 | 3.9840 | 4.2300 | 4.2300 | 132,200 |
| Mar 24, 2022 | 4.8600 | 4.9900 | 4.4210 | 4.6600 | 4.6600 | 269,800 |
| Mar 23, 2022 | 4.6000 | 5.9000 | 4.4010 | 4.9700 | 4.9700 | 576,700 |
| Mar 22, 2022 | 4.6700 | 4.6700 | 4.0500 | 4.6100 | 4.6100 | 559,900 |
| Mar 21, 2022 | 3.0900 | 5.0540 | 3.0900 | 4.6700 | 4.6700 | 3,177,600 |
| Mar 18, 2022 | 3.0000 | 3.3000 | 2.8100 | 3.0300 | 3.0300 | 2,397,900 |
| Mar 17, 2022 | 2.8700 | 3.1700 | 2.8200 | 2.8300 | 2.8300 | 805,900 |
| Mar 16, 2022 | 3.1800 | 3.1800 | 2.7600 | 2.8700 | 2.8700 | 235,600 |
| Mar 15, 2022 | 3.2400 | 3.6900 | 2.8600 | 3.0900 | 3.0900 | 149,900 |
| Mar 14, 2022 | 3.7200 | 4.0100 | 3.0300 | 3.1200 | 3.1200 | 226,200 |
| Mar 11, 2022 | 3.5900 | 4.4600 | 3.4500 | 3.7500 | 3.7500 | 267,500 |
| Mar 10, 2022 | 3.8000 | 3.9800 | 3.2500 | 3.5800 | 3.5800 | 164,400 |
| Mar 09, 2022 | 3.8500 | 4.0500 | 3.5700 | 3.7900 | 3.7900 | 170,700 |
| Mar 08, 2022 | 3.6400 | 3.9500 | 3.3900 | 3.7300 | 3.7300 | 157,300 |
| Mar 07, 2022 | 4.1000 | 4.1100 | 3.4500 | 3.6500 | 3.6500 | 164,900 |
| Mar 04, 2022 | 4.3700 | 4.3700 | 4.0100 | 4.0600 | 4.0600 | 139,600 |
| Mar 03, 2022 | 4.5500 | 4.5600 | 4.1200 | 4.4700 | 4.4700 | 185,000 |
| Mar 02, 2022 | 4.9600 | 4.9600 | 4.5100 | 4.5400 | 4.5400 | 117,500 |
| Mar 01, 2022 | 4.9400 | 5.3300 | 4.6900 | 4.8200 | 4.8200 | 82,700 |
| Feb 28, 2022 | 4.9000 | 5.0900 | 4.8800 | 4.9500 | 4.9500 | 29,600 |
| Feb 25, 2022 | 5.2500 | 5.7800 | 4.8940 | 4.9200 | 4.9200 | 35,200 |
| Feb 24, 2022 | 4.6900 | 5.4350 | 4.3900 | 5.2200 | 5.2200 | 159,300 |
| Feb 23, 2022 | 5.5820 | 5.5820 | 4.8900 | 4.9600 | 4.9600 | 97,400 |
| Feb 22, 2022 | 5.4300 | 5.5600 | 5.1410 | 5.3600 | 5.3600 | 114,200 |
| Feb 18, 2022 | 5.4100 | 5.9600 | 5.3700 | 5.5800 | 5.5800 | 61,400 |
| Feb 17, 2022 | 5.6500 | 5.7900 | 5.2100 | 5.4500 | 5.4500 | 148,400 |
| Feb 16, 2022 | 6.1000 | 6.1000 | 5.6200 | 5.8700 | 5.8700 | 153,900 |
| Feb 15, 2022 | 6.1800 | 6.8300 | 6.0300 | 6.0900 | 6.0900 | 314,700 |
| Feb 14, 2022 | 6.1800 | 6.2900 | 5.6600 | 5.9200 | 5.9200 | 184,300 |
| Feb 11, 2022 | 6.2500 | 6.7000 | 6.0800 | 6.2800 | 6.2800 | 76,700 |
| Feb 10, 2022 | 6.5800 | 6.6630 | 6.0200 | 6.2500 | 6.2500 | 179,100 |
| Feb 09, 2022 | 7.2300 | 7.6200 | 6.5600 | 6.7900 | 6.7900 | 135,600 |
| Feb 08, 2022 | 6.6900 | 7.2200 | 6.5000 | 7.1600 | 7.1600 | 288,300 |
| Feb 07, 2022 | 6.6700 | 7.9300 | 6.5000 | 7.0000 | 7.0000 | 294,000 |
| Feb 04, 2022 | 5.9500 | 6.6400 | 5.8990 | 6.6400 | 6.6400 | 101,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
