ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

authID Inc. - Common Stock (NQ:AUID)

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 1.930 2.450 1.650 1.710 293,608,448 +0.72(+72.29%)
Jan 14, 2026 0.9800 1.025 0.9550 0.9925 110,221 -0.01(-0.75%)
Jan 13, 2026 0.9900 1.060 0.9900 1.000 154,850 +0.01(+1.51%)
Jan 12, 2026 0.9300 0.9900 0.9104 0.9851 237,894 +0.02(+1.73%)
Jan 09, 2026 1.070 1.070 0.9100 0.9683 173,855 -0.06(-5.99%)
Jan 08, 2026 1.070 1.080 1.015 1.030 88,089 -0.02(-1.90%)
Jan 07, 2026 1.100 1.120 1.000 1.050 204,089 -0.05(-4.98%)
Jan 06, 2026 1.120 1.120 1.060 1.105 69,119 -0.01(-0.45%)
Jan 05, 2026 1.010 1.126 1.000 1.110 314,286 +0.13(+13.61%)
Jan 02, 2026 0.8900 1.000 0.8611 0.9770 114,183 +0.10(+11.70%)
Dec 31, 2025 0.8756 0.9092 0.8501 0.8747 173,656 +0.01(+1.27%)
Dec 30, 2025 0.9100 0.9565 0.8550 0.8637 231,580 -0.02(-2.21%)
Dec 29, 2025 0.9500 0.9750 0.8400 0.8832 353,905 -0.06(-6.34%)
Dec 26, 2025 1.010 1.010 0.9324 0.9430 189,015 -0.09(-8.45%)
Dec 24, 2025 0.8876 1.049 0.8876 1.030 139,444 +0.10(+11.00%)
Dec 23, 2025 0.9300 0.9500 0.8801 0.9279 261,110 +0.01(+0.62%)
Dec 22, 2025 0.9100 0.9819 0.8800 0.9222 437,580 +0.02(+2.47%)
Dec 19, 2025 0.9400 0.9500 0.8700 0.9000 442,015 -0.01(-1.21%)
Dec 18, 2025 0.9699 1.000 0.9017 0.9110 373,136 -0.04(-4.64%)
Dec 17, 2025 0.9755 1.050 0.9520 0.9553 78,274 -0.01(-1.53%)
Dec 16, 2025 1.020 1.070 0.9695 0.9701 415,951 -0.05(-4.89%)
Dec 15, 2025 1.090 1.095 0.9889 1.020 554,849 -0.09(-8.11%)
Dec 12, 2025 1.080 1.180 1.030 1.110 669,605 +0.02(+1.83%)
Dec 11, 2025 1.180 1.180 1.050 1.090 475,970 -0.07(-6.03%)
Dec 10, 2025 1.210 1.215 1.130 1.160 273,015 -0.07(-5.69%)
Dec 09, 2025 1.230 1.260 1.180 1.230 233,544 +0.01(+0.82%)
Dec 08, 2025 1.280 1.316 1.170 1.220 384,756 -0.02(-1.61%)
Dec 05, 2025 1.320 1.350 1.230 1.240 232,660 -0.10(-7.46%)
Dec 04, 2025 1.350 1.350 1.270 1.340 447,181 -0.03(-2.19%)
Dec 03, 2025 1.220 1.380 1.170 1.370 730,900 +0.16(+13.22%)
Dec 02, 2025 1.260 1.260 1.150 1.210 506,574 -0.03(-2.42%)
Dec 01, 2025 1.270 1.330 1.195 1.240 394,336 -0.04(-3.13%)
Nov 28, 2025 1.340 1.350 1.260 1.280 532,336 -0.03(-2.29%)
Nov 26, 2025 1.230 1.340 1.180 1.310 799,096 +0.07(+5.65%)
Nov 25, 2025 1.240 1.310 1.160 1.240 771,489 +0.08(+6.90%)
Nov 24, 2025 1.240 1.280 1.160 1.160 860,079 -0.18(-13.43%)
Nov 21, 2025 1.400 1.540 1.262 1.340 2,210,719 -0.37(-21.64%)
Nov 20, 2025 2.080 2.290 1.640 1.710 63,240,304 +0.09(+5.56%)
Nov 19, 2025 1.620 1.710 1.560 1.620 35,013 -0.06(-3.57%)
Nov 18, 2025 2.050 2.050 1.506 1.680 160,450 -0.03(-1.75%)
Nov 17, 2025 2.120 2.130 1.645 1.710 60,558 -0.38(-18.18%)
Nov 14, 2025 1.840 2.180 1.637 2.090 176,671 +0.20(+10.58%)
Nov 13, 2025 2.660 2.660 1.830 1.890 470,350 -0.88(-31.77%)
Nov 12, 2025 2.550 2.820 2.510 2.770 126,945 +0.24(+9.49%)
Nov 11, 2025 2.360 2.580 2.300 2.530 113,245 +0.15(+6.30%)
Nov 10, 2025 2.480 2.680 2.280 2.380 134,696 -0.10(-4.03%)
Nov 07, 2025 2.260 2.490 2.090 2.480 165,581 +0.17(+7.36%)
Nov 06, 2025 2.390 2.390 2.200 2.310 38,810 -0.08(-3.35%)
Nov 05, 2025 2.430 2.430 2.320 2.390 16,165 -0.02(-0.83%)
Nov 04, 2025 2.410 2.570 2.321 2.410 30,219 -0.06(-2.43%)
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.