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)

3.790 -0.200 (-5.01%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2025 3.880 4.087 3.700 3.990 100,209 +0.21(+5.56%)
Jul 25, 2025 4.000 4.010 3.770 3.780 59,054 -0.15(-3.82%)
Jul 24, 2025 4.050 4.180 3.901 3.930 53,470 -0.26(-6.21%)
Jul 23, 2025 4.100 4.200 3.940 4.190 78,689 +0.13(+3.20%)
Jul 22, 2025 3.970 4.190 3.850 4.060 55,774 +0.06(+1.50%)
Jul 21, 2025 4.060 4.222 3.830 4.000 45,433 +0.01(+0.25%)
Jul 18, 2025 4.160 4.160 3.895 3.990 17,581 -0.10(-2.44%)
Jul 17, 2025 3.920 4.160 3.850 4.090 51,985 +0.21(+5.41%)
Jul 16, 2025 4.020 4.218 3.801 3.880 35,243 -0.11(-2.76%)
Jul 15, 2025 3.950 4.170 3.900 3.990 82,299 +0.06(+1.53%)
Jul 14, 2025 3.930 4.000 3.730 3.930 62,719 +0.03(+0.77%)
Jul 11, 2025 4.360 4.360 3.680 3.900 291,194 -0.47(-10.76%)
Jul 10, 2025 4.570 4.854 4.220 4.370 209,606 -0.26(-5.62%)
Jul 09, 2025 4.950 4.994 4.500 4.630 147,759 -0.32(-6.37%)
Jul 08, 2025 5.100 5.390 4.910 4.945 133,079 +0.03(+0.51%)
Jul 07, 2025 5.400 5.400 4.800 4.920 73,253 -0.50(-9.23%)
Jul 03, 2025 5.350 5.710 5.350 5.420 68,587 +0.08(+1.50%)
Jul 02, 2025 5.290 5.380 5.230 5.340 44,029 -0.02(-0.37%)
Jul 01, 2025 5.290 5.490 5.040 5.360 65,457 +0.07(+1.32%)
Jun 30, 2025 5.570 5.815 5.240 5.290 128,586 -0.37(-6.54%)
Jun 27, 2025 5.550 6.140 5.550 5.660 145,714 +0.15(+2.72%)
Jun 26, 2025 4.860 5.980 4.860 5.510 287,010 +0.65(+13.37%)
Jun 25, 2025 5.140 5.205 4.800 4.860 68,093 -0.26(-5.08%)
Jun 24, 2025 4.830 5.299 4.761 5.120 125,048 +0.36(+7.56%)
Jun 23, 2025 4.830 5.130 4.750 4.760 41,527 -0.11(-2.26%)
Jun 20, 2025 4.690 5.478 4.690 4.870 216,352 +0.26(+5.64%)
Jun 18, 2025 4.790 5.020 4.580 4.610 67,330 -0.17(-3.56%)
Jun 17, 2025 4.910 5.030 4.560 4.780 151,776 -0.21(-4.21%)
Jun 16, 2025 4.500 4.990 4.500 4.990 84,278 +0.59(+13.41%)
Jun 13, 2025 4.830 4.830 4.160 4.400 184,023 -0.37(-7.76%)
Jun 12, 2025 4.940 5.080 4.620 4.770 250,168 -0.18(-3.64%)
Jun 11, 2025 5.190 5.370 4.910 4.950 156,795 -0.16(-3.13%)
Jun 10, 2025 5.230 5.470 5.100 5.110 168,730 -0.12(-2.29%)
Jun 09, 2025 5.280 5.400 5.020 5.230 104,712 +0.00(+0.00%)
Jun 06, 2025 5.050 5.350 5.050 5.230 68,179 +0.22(+4.39%)
Jun 05, 2025 5.300 5.492 4.931 5.010 84,120 -0.34(-6.36%)
Jun 04, 2025 5.190 5.430 5.120 5.350 26,966 +0.21(+4.09%)
Jun 03, 2025 5.260 5.468 4.900 5.140 113,136 -0.01(-0.19%)
Jun 02, 2025 5.500 5.500 5.120 5.150 54,477 -0.33(-6.02%)
May 30, 2025 5.080 5.585 5.012 5.480 74,944 +0.41(+7.98%)
May 29, 2025 5.390 5.530 4.900 5.075 179,494 -0.32(-5.93%)
May 28, 2025 5.420 5.600 5.330 5.395 30,880 -0.01(-0.09%)
May 27, 2025 5.260 5.600 4.950 5.400 106,383 +0.26(+5.06%)
May 23, 2025 5.020 5.200 4.995 5.140 50,642 +0.07(+1.38%)
May 22, 2025 5.190 5.458 5.000 5.070 53,867 -0.19(-3.61%)
May 21, 2025 5.000 5.800 4.990 5.260 141,244 +0.27(+5.41%)
May 20, 2025 5.150 5.348 4.810 4.990 121,203 -0.21(-4.04%)
May 19, 2025 5.160 5.550 5.015 5.200 94,733 -0.08(-1.52%)
May 16, 2025 5.380 5.550 5.050 5.280 83,793 -0.21(-3.83%)
May 15, 2025 5.300 5.706 5.099 5.490 168,890 +0.38(+7.44%)
May 14, 2025 5.170 5.421 4.710 5.110 447,386 -0.05(-0.97%)
May 13, 2025 5.630 5.660 5.011 5.160 275,168 -0.34(-6.18%)
May 12, 2025 5.850 5.990 5.365 5.500 337,168 -0.35(-5.98%)
May 09, 2025 6.050 6.485 5.440 5.850 398,833 -0.03(-0.43%)
May 08, 2025 6.230 6.280 5.800 5.875 308,952 -0.30(-4.94%)
May 07, 2025 6.540 6.830 5.880 6.180 264,086 -0.15(-2.37%)
May 06, 2025 6.930 6.930 5.760 6.330 523,641 -0.53(-7.66%)
May 05, 2025 8.590 9.584 6.630 6.855 453,340 -1.80(-20.84%)
May 02, 2025 8.300 9.110 8.210 8.660 149,806 +0.46(+5.61%)
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 following
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.