Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ipsidy Inc. (AUID)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5000-0.2600 (-14.77%)
At close: 04:00PM EDT
1.5500 +0.05 (+3.33%)
After hours: 04:15PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20221.76001.76001.45001.50001.5000159,100
Jun 28, 20221.95001.95001.71501.76001.760058,100
Jun 27, 20222.02002.02801.91001.95001.950024,500
Jun 24, 20221.89002.03001.78002.00002.0000197,900
Jun 23, 20222.29002.46801.84001.90001.900095,800
Jun 22, 20222.34002.40802.19002.19002.190019,300
Jun 21, 20222.61002.68102.27002.41002.410064,900
Jun 17, 20222.90003.20002.55002.65002.6500126,700
Jun 16, 20223.09003.23602.91002.99002.990036,600
Jun 15, 20223.52003.54003.02003.02003.020063,900
Jun 14, 20223.28003.50003.20003.38003.380065,500
Jun 13, 20223.36003.51003.17203.27003.2700112,700
Jun 10, 20223.27003.57003.18903.47003.470036,000
Jun 09, 20223.14003.34003.11003.27003.270038,200
Jun 08, 20222.89003.23002.82003.20003.200036,100
Jun 07, 20222.95003.00002.81002.85002.850041,400
Jun 06, 20222.99003.00002.90002.97002.970053,300
Jun 03, 20222.91003.00002.90002.95002.950011,400
Jun 02, 20222.88003.00002.80002.98002.980022,000
Jun 01, 20222.95002.99002.87002.93002.930040,000
May 31, 20223.02003.03502.91002.99002.990048,900
May 27, 20222.89003.03902.86003.00003.000042,000
May 26, 20222.95003.02002.85002.87002.870049,200
May 25, 20222.94003.06002.86002.99002.990069,900
May 24, 20222.98002.98002.86002.94002.940015,900
May 23, 20223.10003.15002.74002.94002.940051,300
May 20, 20223.04003.20002.95002.96002.960077,900
May 19, 20222.90003.04002.83503.04003.040011,000
May 18, 20222.90003.04002.90002.94002.940034,600
May 17, 20223.08003.33002.85003.00003.0000173,400
May 16, 20223.12003.20002.88002.92002.920096,900
May 13, 20222.90003.28002.85003.01003.010046,200
May 12, 20223.29003.37002.86003.00003.000017,200
May 11, 20223.32003.44003.11003.22003.220078,000
May 10, 20223.34003.45003.16003.36003.360053,500
May 09, 20223.35003.50003.14003.35003.350079,000
May 06, 20223.34003.45003.18003.34003.340051,400
May 05, 20223.50003.50003.20003.35003.350032,200
May 04, 20223.33003.50003.21503.48003.480056,100
May 03, 20223.28003.38003.15003.33003.330078,100
May 02, 20223.08003.42003.08003.23003.230066,600
Apr 29, 20223.26003.35003.04003.14003.1400101,200
Apr 28, 20223.26003.48003.13003.40003.400063,300
Apr 27, 20223.25003.30003.02003.26003.260050,300
Apr 26, 20223.47003.47003.11003.11003.110083,200
Apr 25, 20223.26003.57003.20003.32503.325095,600
Apr 22, 20223.47003.65003.40003.48003.480049,500
Apr 21, 20223.52003.60003.40003.51003.510050,200
Apr 20, 20223.45003.91003.26003.56003.560049,200
Apr 19, 20223.55003.55003.21003.35003.350040,700
Apr 18, 20223.28003.71203.07003.13003.1300118,600
Apr 14, 20223.46003.58003.21003.30003.300093,200
Apr 13, 20223.26003.57003.17003.35003.350043,900
Apr 12, 20223.40003.49403.21003.30003.300052,100
Apr 11, 20223.23003.48003.06103.31003.310098,400
Apr 08, 20223.73003.92003.17003.24003.240082,700
Apr 07, 20223.63003.88503.52003.73003.730086,600
Apr 06, 20224.10004.19003.64003.68003.6800108,600
Apr 05, 20223.99004.20003.95004.00004.000080,800
Apr 04, 20224.59004.97104.00004.04004.0400140,800
Apr 01, 20223.95004.64003.87004.55004.5500216,000
Mar 31, 20224.02004.08503.86003.92003.920096,900
Mar 30, 20224.01004.07903.88004.02004.020077,600
Mar 29, 20224.17004.25003.99004.01004.0100103,200
Mar 28, 20224.35004.35003.99004.07004.0700116,800
Mar 25, 20224.57004.64003.98404.23004.2300132,200
Mar 24, 20224.86004.99004.42104.66004.6600269,800
Mar 23, 20224.60005.90004.40104.97004.9700576,700
Mar 22, 20224.67004.67004.05004.61004.6100559,900
Mar 21, 20223.09005.05403.09004.67004.67003,177,600
Mar 18, 20223.00003.30002.81003.03003.03002,397,900
Mar 17, 20222.87003.17002.82002.83002.8300805,900
Mar 16, 20223.18003.18002.76002.87002.8700235,600
Mar 15, 20223.24003.69002.86003.09003.0900149,900
Mar 14, 20223.72004.01003.03003.12003.1200226,200
Mar 11, 20223.59004.46003.45003.75003.7500267,500
Mar 10, 20223.80003.98003.25003.58003.5800164,400
Mar 09, 20223.85004.05003.57003.79003.7900170,700
Mar 08, 20223.64003.95003.39003.73003.7300157,300
Mar 07, 20224.10004.11003.45003.65003.6500164,900
Mar 04, 20224.37004.37004.01004.06004.0600139,600
Mar 03, 20224.55004.56004.12004.47004.4700185,000
Mar 02, 20224.96004.96004.51004.54004.5400117,500
Mar 01, 20224.94005.33004.69004.82004.820082,700
Feb 28, 20224.90005.09004.88004.95004.950029,600
Feb 25, 20225.25005.78004.89404.92004.920035,200
Feb 24, 20224.69005.43504.39005.22005.2200159,300
Feb 23, 20225.58205.58204.89004.96004.960097,400
Feb 22, 20225.43005.56005.14105.36005.3600114,200
Feb 18, 20225.41005.96005.37005.58005.580061,400
Feb 17, 20225.65005.79005.21005.45005.4500148,400
Feb 16, 20226.10006.10005.62005.87005.8700153,900
Feb 15, 20226.18006.83006.03006.09006.0900314,700
Feb 14, 20226.18006.29005.66005.92005.9200184,300
Feb 11, 20226.25006.70006.08006.28006.280076,700
Feb 10, 20226.58006.66306.02006.25006.2500179,100
Feb 09, 20227.23007.62006.56006.79006.7900135,600
Feb 08, 20226.69007.22006.50007.16007.1600288,300
Feb 07, 20226.67007.93006.50007.00007.0000294,000
Feb 04, 20225.95006.64005.89906.64006.6400101,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement