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

Authid Inc (NQ: AUID )

6.650 -0.160 (-2.35%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 19, 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 (%)
Nov 18, 2024 6.840 6.942 6.480 6.810 47,276 -0.07(-1.02%)
Nov 15, 2024 6.840 6.880 6.720 6.880 5,099 +0.04(+0.58%)
Nov 14, 2024 6.850 6.990 6.650 6.840 23,252 -0.20(-2.84%)
Nov 13, 2024 7.020 7.230 6.670 7.040 23,780 +0.10(+1.44%)
Nov 12, 2024 7.030 7.330 6.900 6.940 36,483 -0.27(-3.74%)
Nov 11, 2024 8.000 8.000 6.950 7.210 35,964 -0.79(-9.88%)
Nov 08, 2024 7.400 8.210 7.020 8.000 43,414 -0.10(-1.23%)
Nov 07, 2024 8.000 8.340 7.980 8.100 36,663 +0.00(+0.00%)
Nov 06, 2024 8.360 8.440 7.900 8.100 20,570 -0.02(-0.25%)
Nov 05, 2024 7.990 8.210 7.945 8.120 35,610 +0.32(+4.10%)
Nov 04, 2024 7.500 7.990 7.100 7.800 61,435 +0.03(+0.39%)
Nov 01, 2024 7.000 7.870 7.000 7.770 33,677 +0.67(+9.44%)
Oct 31, 2024 7.470 7.490 6.650 7.100 41,502 -0.30(-4.05%)
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%)
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.