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

Authid Inc (NQ: AUID )

7.190 -0.210 (-2.84%)
Streaming Delayed Price Updated: 2:17 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 7.280 7.650 7.200 7.400 27,475 -0.01(-0.13%)
Oct 29, 2024 6.890 7.410 6.890 7.410 8,946 +0.45(+6.47%)
Oct 28, 2024 7.160 7.220 6.570 6.960 24,149 +0.24(+3.57%)
Oct 25, 2024 6.830 6.900 6.670 6.720 15,441 -0.13(-1.90%)
Oct 24, 2024 6.950 7.130 6.759 6.850 32,998 -0.14(-2.00%)
Oct 23, 2024 7.500 7.600 6.900 6.990 22,481 -0.60(-7.91%)
Oct 22, 2024 7.470 7.760 6.830 7.590 45,046 +0.61(+8.74%)
Oct 21, 2024 7.100 7.110 6.610 6.980 14,170 -0.02(-0.29%)
Oct 18, 2024 7.640 7.640 6.900 7.000 18,631 -0.67(-8.74%)
Oct 17, 2024 7.920 7.920 7.350 7.670 39,770 -0.08(-1.03%)
Oct 16, 2024 6.650 8.240 6.626 7.750 81,877 +1.27(+19.60%)
Oct 15, 2024 6.790 6.965 6.470 6.480 19,162 -0.31(-4.57%)
Oct 14, 2024 6.650 6.940 6.600 6.790 24,036 +0.34(+5.27%)
Oct 11, 2024 6.350 6.650 6.350 6.450 10,068 +0.25(+4.03%)
Oct 10, 2024 6.150 6.420 6.020 6.200 20,746 +0.14(+2.31%)
Oct 09, 2024 6.510 6.630 6.060 6.060 20,111 -0.57(-8.60%)
Oct 08, 2024 6.740 7.000 6.630 6.630 15,583 -0.16(-2.36%)
Oct 07, 2024 6.850 6.890 6.530 6.790 19,171 -0.21(-3.00%)
Oct 04, 2024 6.810 7.110 6.810 7.000 17,912 +0.17(+2.49%)
Oct 03, 2024 6.210 7.300 6.210 6.830 72,299 +0.62(+10.05%)
Oct 02, 2024 5.740 6.207 5.359 6.207 14,090 +0.23(+3.79%)
Oct 01, 2024 6.910 6.910 5.680 5.980 29,225 -0.31(-4.93%)
Sep 30, 2024 6.470 6.470 5.650 6.290 52,443 -0.10(-1.56%)
Sep 27, 2024 7.000 7.222 6.350 6.390 41,133 -0.70(-9.87%)
Sep 26, 2024 6.900 7.090 6.750 7.090 16,994 +0.18(+2.60%)
Sep 25, 2024 6.810 7.060 6.620 6.910 11,302 +0.11(+1.62%)
Sep 24, 2024 7.480 7.830 6.740 6.800 15,104 -0.81(-10.64%)
Sep 23, 2024 7.880 7.880 7.580 7.610 6,711 +0.02(+0.26%)
Sep 20, 2024 7.853 7.853 7.357 7.590 72,218 +0.06(+0.80%)
Sep 19, 2024 7.860 8.370 7.530 7.530 12,404 +0.03(+0.40%)
Sep 18, 2024 8.275 8.375 7.500 7.500 26,647 -0.48(-6.02%)
Sep 17, 2024 8.070 8.250 7.930 7.980 18,909 -0.12(-1.48%)
Sep 16, 2024 8.200 9.060 7.880 8.100 46,559 -0.07(-0.86%)
Sep 13, 2024 7.820 8.230 7.820 8.170 13,513 +0.22(+2.77%)
Sep 12, 2024 7.940 8.250 7.917 7.950 19,588 -0.26(-3.17%)
Sep 11, 2024 8.050 8.210 7.750 8.210 16,851 +0.26(+3.27%)
Sep 10, 2024 7.940 8.200 7.770 7.950 16,276 -0.04(-0.50%)
Sep 09, 2024 7.700 8.090 7.700 7.990 3,952 +0.25(+3.23%)
Sep 06, 2024 7.850 7.930 7.570 7.740 4,955 -0.02(-0.26%)
Sep 05, 2024 8.310 8.310 7.760 7.760 10,327 -0.07(-0.89%)
Sep 04, 2024 7.900 8.221 7.800 7.830 12,667 -0.17(-2.12%)
Sep 03, 2024 8.540 8.580 7.820 8.000 7,051 -0.48(-5.66%)
Aug 30, 2024 8.390 8.554 8.100 8.480 5,901 +0.37(+4.56%)
Aug 29, 2024 8.170 8.535 8.010 8.110 3,707 +0.12(+1.50%)
Aug 28, 2024 8.150 8.150 7.760 7.990 3,335 -0.16(-1.96%)
Aug 27, 2024 8.600 8.600 8.120 8.150 12,288 -0.51(-5.89%)
Aug 26, 2024 8.080 8.660 7.930 8.660 12,745 +0.56(+6.91%)
Aug 23, 2024 7.820 8.345 7.150 8.100 49,918 +0.17(+2.14%)
Aug 22, 2024 8.320 8.340 7.800 7.930 23,143 -0.36(-4.34%)
Aug 21, 2024 8.480 8.530 8.250 8.290 1,585 +0.11(+1.34%)
Aug 20, 2024 8.650 9.410 8.120 8.180 24,523 -0.32(-3.76%)
Aug 19, 2024 9.180 9.353 8.500 8.500 14,267 -0.86(-9.19%)
Aug 16, 2024 9.540 10.21 9.360 9.360 41,366 -0.14(-1.47%)
Aug 15, 2024 9.710 10.10 8.950 9.500 105,215 +0.00(+0.00%)
Aug 14, 2024 8.500 9.740 8.330 9.500 84,115 +0.83(+9.57%)
Aug 13, 2024 8.200 8.670 8.200 8.670 5,426 +0.44(+5.35%)
Aug 12, 2024 8.000 8.490 8.000 8.230 9,971 +0.18(+2.24%)
Aug 09, 2024 7.900 9.450 7.900 8.050 24,826 -0.20(-2.42%)
Aug 08, 2024 7.900 8.500 7.900 8.250 38,458 +0.38(+4.83%)
Aug 07, 2024 8.580 8.580 7.865 7.870 12,567 -0.46(-5.52%)
Aug 06, 2024 8.250 8.794 8.060 8.330 7,688 +0.08(+0.97%)
Aug 05, 2024 8.230 8.760 8.050 8.250 13,722 -0.29(-3.40%)
Aug 02, 2024 8.930 9.235 8.540 8.540 4,129 -0.69(-7.48%)
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.