ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

T Stamp Inc. - Class A Common Stock (NQ:IDAI)

3.440 -0.060 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.500 3.736 3.350 3.440 63,854 -0.06(-1.71%)
Jan 29, 2026 3.750 3.760 3.400 3.500 176,703 -0.35(-9.09%)
Jan 28, 2026 4.020 4.030 3.820 3.850 41,639 -0.10(-2.53%)
Jan 27, 2026 4.118 4.118 3.800 3.950 86,000 +0.03(+0.77%)
Jan 26, 2026 4.220 4.305 3.820 3.920 239,183 -0.22(-5.31%)
Jan 23, 2026 4.020 4.315 4.020 4.140 44,848 +0.10(+2.48%)
Jan 22, 2026 4.110 4.210 4.025 4.040 31,325 -0.07(-1.70%)
Jan 21, 2026 3.880 4.150 3.820 4.110 121,173 +0.22(+5.66%)
Jan 20, 2026 3.900 4.090 3.860 3.890 59,319 -0.17(-4.19%)
Jan 16, 2026 4.180 4.275 4.040 4.060 29,811 -0.08(-1.93%)
Jan 15, 2026 4.240 4.295 4.090 4.140 47,697 -0.10(-2.36%)
Jan 14, 2026 4.260 4.370 4.130 4.240 37,214 -0.02(-0.47%)
Jan 13, 2026 4.140 4.330 3.980 4.260 61,248 +0.17(+4.16%)
Jan 12, 2026 4.130 4.150 3.990 4.090 76,990 -0.03(-0.73%)
Jan 09, 2026 4.111 4.180 3.942 4.120 82,147 -0.03(-0.72%)
Jan 08, 2026 4.260 4.344 3.800 4.150 112,598 -0.24(-5.47%)
Jan 07, 2026 4.216 4.490 4.216 4.390 120,004 +0.12(+2.81%)
Jan 06, 2026 4.130 4.330 4.042 4.270 69,609 +0.18(+4.40%)
Jan 05, 2026 4.040 4.170 3.880 4.090 108,244 +0.05(+1.24%)
Jan 02, 2026 3.920 4.070 3.790 4.040 80,505 +0.13(+3.32%)
Dec 31, 2025 3.740 3.960 3.720 3.910 96,713 +0.15(+3.99%)
Dec 30, 2025 3.410 3.800 3.325 3.760 86,331 +0.37(+10.91%)
Dec 29, 2025 3.540 3.631 3.285 3.390 287,024 -0.26(-7.12%)
Dec 26, 2025 3.610 3.780 3.520 3.650 145,106 +0.05(+1.39%)
Dec 24, 2025 3.580 3.700 3.520 3.600 39,084 +0.04(+1.12%)
Dec 23, 2025 3.750 3.908 3.490 3.560 258,096 -0.23(-6.07%)
Dec 22, 2025 3.940 4.020 3.730 3.790 233,982 -0.07(-1.81%)
Dec 19, 2025 3.570 3.910 3.555 3.860 92,041 +0.29(+8.12%)
Dec 18, 2025 3.540 3.806 3.540 3.570 81,444 +0.06(+1.71%)
Dec 17, 2025 3.640 3.788 3.510 3.510 52,895 -0.19(-5.14%)
Dec 16, 2025 3.660 3.800 3.570 3.700 86,223 +0.04(+1.09%)
Dec 15, 2025 3.900 4.047 3.640 3.660 111,510 -0.23(-5.91%)
Dec 12, 2025 4.170 4.190 3.870 3.890 117,939 -0.18(-4.42%)
Dec 11, 2025 4.080 4.220 3.910 4.070 110,799 -0.07(-1.69%)
Dec 10, 2025 4.330 4.506 4.100 4.140 249,606 -0.22(-5.05%)
Dec 09, 2025 4.100 4.570 4.000 4.360 133,476 +0.20(+4.81%)
Dec 08, 2025 4.380 4.460 4.110 4.160 150,903 -0.21(-4.81%)
Dec 05, 2025 4.480 4.630 4.330 4.370 127,569 -0.13(-2.89%)
Dec 04, 2025 4.380 4.630 4.250 4.500 113,207 +0.13(+2.97%)
Dec 03, 2025 4.090 4.429 4.080 4.370 145,204 +0.26(+6.33%)
Dec 02, 2025 4.080 4.320 4.030 4.110 145,295 +0.07(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.