Financial News

T Stamp Inc (NQ: IDAI )

0.4476 +0.0020 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 0.4455 0.4598 0.4300 0.4476 55,631 +0.00(+0.45%)
Jul 03, 2024 0.4599 0.4703 0.4345 0.4456 47,192 -0.01(-3.13%)
Jul 02, 2024 0.4654 0.4686 0.4432 0.4600 78,580 -0.01(-1.18%)
Jul 01, 2024 0.4648 0.4668 0.4514 0.4655 65,344 +0.00(+0.13%)
Jun 28, 2024 0.4601 0.4702 0.4550 0.4649 98,967 -0.02(-3.37%)
Jun 27, 2024 0.5000 0.5000 0.4610 0.4811 64,553 -0.00(-1.01%)
Jun 26, 2024 0.4988 0.4988 0.4601 0.4860 48,503 +0.01(+1.23%)
Jun 25, 2024 0.4800 0.4987 0.4690 0.4801 39,668 -0.01(-1.42%)
Jun 24, 2024 0.4977 0.5029 0.4682 0.4870 142,429 -0.01(-2.21%)
Jun 21, 2024 0.4900 0.5050 0.4617 0.4980 123,623 +0.00(+0.97%)
Jun 20, 2024 0.5044 0.5580 0.4600 0.4932 478,587 -0.03(-5.15%)
Jun 18, 2024 0.5000 0.5598 0.4537 0.5200 948,443 +0.01(+1.96%)
Jun 17, 2024 0.5300 0.5399 0.5000 0.5100 284,618 -0.01(-2.76%)
Jun 14, 2024 0.5190 0.5449 0.5190 0.5245 27,384 -0.01(-1.96%)
Jun 13, 2024 0.5524 0.5524 0.5271 0.5350 109,689 -0.02(-3.08%)
Jun 12, 2024 0.5500 0.5649 0.5181 0.5520 111,308 +0.01(+2.22%)
Jun 11, 2024 0.5500 0.5660 0.5111 0.5400 206,387 -0.03(-4.59%)
Jun 10, 2024 0.5694 0.5866 0.5500 0.5660 92,805 -0.02(-3.58%)
Jun 07, 2024 0.5800 0.6000 0.5600 0.5870 107,993 +0.01(+1.38%)
Jun 06, 2024 0.6000 0.6000 0.5656 0.5790 101,567 -0.03(-4.14%)
Jun 05, 2024 0.5700 0.6198 0.5600 0.6040 229,374 +0.04(+7.32%)
Jun 04, 2024 0.5690 0.5690 0.5391 0.5628 119,139 +0.00(+0.82%)
Jun 03, 2024 0.5487 0.5670 0.5400 0.5582 122,376 +0.00(+0.58%)
May 31, 2024 0.5500 0.5748 0.5333 0.5550 198,306 +0.00(+0.54%)
May 30, 2024 0.5490 0.5800 0.5401 0.5520 185,603 -0.04(-6.22%)
May 29, 2024 0.5599 0.5899 0.5303 0.5886 112,095 +0.03(+5.13%)
May 28, 2024 0.5800 0.5950 0.5200 0.5599 354,120 -0.03(-4.29%)
May 24, 2024 0.6530 0.6530 0.5400 0.5850 1,173,665 -0.07(-10.29%)
May 23, 2024 0.6748 0.9300 0.6199 0.6521 4,864,858 +0.00(+0.48%)
May 22, 2024 0.6775 0.6900 0.6100 0.6490 181,787 -0.03(-4.45%)
May 21, 2024 0.6900 0.6971 0.6624 0.6792 131,482 -0.01(-0.86%)
May 20, 2024 0.6500 0.7097 0.6500 0.6851 200,373 +0.00(+0.72%)
May 17, 2024 0.6722 0.7148 0.6722 0.6802 72,783 +0.00(+0.40%)
May 16, 2024 0.6900 0.7373 0.6710 0.6775 174,679 -0.00(-0.37%)
May 15, 2024 0.7300 0.7400 0.6700 0.6800 94,001 -0.07(-9.09%)
May 14, 2024 0.7536 0.7719 0.7292 0.7480 50,290 -0.02(-2.03%)
May 13, 2024 0.8200 0.8250 0.6600 0.7635 170,643 -0.04(-4.56%)
May 10, 2024 0.8363 0.8700 0.7811 0.8000 48,889 -0.03(-4.19%)
May 09, 2024 0.8700 0.8697 0.8258 0.8350 15,916 -0.03(-2.93%)
May 08, 2024 0.8318 0.8698 0.8250 0.8602 24,814 +0.02(+1.80%)
May 07, 2024 0.8445 0.8599 0.8300 0.8450 19,906 +0.01(+1.79%)
May 06, 2024 0.8200 0.8488 0.8100 0.8301 33,769 +0.01(+0.62%)
May 03, 2024 0.8700 0.8700 0.8100 0.8250 48,254 -0.01(-1.17%)
May 02, 2024 0.8150 0.8870 0.8150 0.8348 116,628 +0.01(+1.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback