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)

1.310 +0.070 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 1.230 1.340 1.180 1.310 798,924 +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%)
Nov 03, 2025 2.540 2.590 2.400 2.470 44,199 -0.16(-6.08%)
Oct 31, 2025 2.460 2.680 2.435 2.630 32,721 +0.13(+5.20%)
Oct 30, 2025 2.550 2.729 2.464 2.500 23,643 -0.07(-2.72%)
Oct 29, 2025 2.620 2.670 2.550 2.570 23,714 -0.10(-3.75%)
Oct 28, 2025 2.680 2.740 2.572 2.670 23,201 +0.00(+0.00%)
Oct 27, 2025 2.860 2.874 2.571 2.670 34,759 -0.15(-5.32%)
Oct 24, 2025 2.550 2.970 2.510 2.820 123,737 +0.32(+12.80%)
Oct 23, 2025 2.430 2.590 2.400 2.500 22,095 +0.07(+2.88%)
Oct 22, 2025 2.530 2.530 2.360 2.430 49,477 -0.06(-2.41%)
Oct 21, 2025 2.560 2.576 2.405 2.490 72,071 -0.04(-1.58%)
Oct 20, 2025 2.430 2.550 2.415 2.530 57,804 +0.15(+6.30%)
Oct 17, 2025 2.470 2.540 2.330 2.380 59,267 -0.10(-4.03%)
Oct 16, 2025 2.650 2.650 2.436 2.480 102,617 -0.18(-6.77%)
Oct 15, 2025 2.740 2.860 2.285 2.660 261,994 -0.05(-1.85%)
Oct 14, 2025 2.610 2.850 2.550 2.710 70,271 +0.06(+2.26%)
Oct 13, 2025 2.600 2.770 2.580 2.650 96,636 +0.06(+2.32%)
Oct 10, 2025 2.740 2.750 2.575 2.590 36,084 -0.14(-5.13%)
Oct 09, 2025 2.650 2.765 2.615 2.730 58,116 +0.09(+3.41%)
Oct 08, 2025 2.810 2.860 2.510 2.640 151,745 -0.17(-6.05%)
Oct 07, 2025 2.890 2.915 2.610 2.810 95,483 -0.05(-1.75%)
Oct 06, 2025 2.880 3.003 2.804 2.860 102,783 +0.01(+0.35%)
Oct 03, 2025 2.990 3.000 2.700 2.850 278,892 -0.12(-4.04%)
Oct 02, 2025 2.930 3.086 2.850 2.970 89,515 -0.02(-0.67%)
Oct 01, 2025 3.280 3.280 2.823 2.990 121,842 -0.20(-6.27%)
Sep 30, 2025 3.350 3.370 3.000 3.190 144,260 -0.18(-5.34%)
Sep 29, 2025 3.580 3.739 3.200 3.370 339,079 +0.20(+6.31%)
Sep 26, 2025 2.830 3.510 2.700 3.170 1,212,829 +0.47(+17.41%)
Sep 25, 2025 2.530 2.700 2.450 2.700 165,104 +0.23(+9.31%)
Sep 24, 2025 2.710 2.710 2.200 2.470 223,701 -0.22(-8.18%)
Sep 23, 2025 2.960 3.109 2.550 2.690 104,491 -0.06(-2.18%)
Sep 22, 2025 3.100 3.100 2.650 2.750 124,509 -0.36(-11.58%)
Sep 19, 2025 3.080 3.200 3.000 3.110 68,463 +0.03(+0.97%)
Sep 18, 2025 2.970 3.180 2.900 3.080 45,817 +0.14(+4.58%)
Sep 17, 2025 2.990 3.100 2.831 2.945 36,808 -0.01(-0.17%)
Sep 16, 2025 3.050 3.138 2.850 2.950 36,181 -0.16(-5.14%)
Sep 15, 2025 2.880 3.118 2.740 3.110 99,901 +0.34(+12.48%)
Sep 12, 2025 3.250 3.250 2.760 2.765 71,248 -0.38(-12.22%)
Sep 11, 2025 3.550 3.760 3.110 3.150 182,332 -0.39(-11.02%)
Sep 10, 2025 3.510 3.830 3.375 3.540 77,358 -0.04(-1.12%)
Sep 09, 2025 3.550 3.934 3.410 3.580 35,271 +0.05(+1.42%)
Sep 08, 2025 3.650 3.885 3.500 3.530 44,437 -0.19(-5.11%)
Sep 05, 2025 3.900 3.900 3.664 3.720 20,448 -0.18(-4.62%)
Sep 04, 2025 4.090 4.330 3.880 3.900 29,153 -0.19(-4.65%)
Sep 03, 2025 4.060 4.590 4.060 4.090 18,898 -0.18(-4.22%)
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.