Authid Inc (NQ: AUID )

7.770 +0.670 (+9.44%)

Streaming Delayed Price Updated: 3:18 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.