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 (NQ: IDAI )

0.4688 +0.0268 (+6.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.4417 0.4700 0.4201 0.4688 302,982 +0.03(+6.06%)
Aug 22, 2024 0.4177 0.4650 0.4177 0.4420 207,368 +0.01(+3.25%)
Aug 21, 2024 0.4088 0.4389 0.4050 0.4281 102,604 +0.01(+2.17%)
Aug 20, 2024 0.4097 0.4550 0.4000 0.4190 444,369 +0.01(+2.70%)
Aug 19, 2024 0.4300 0.4569 0.3310 0.4080 916,701 -0.03(-7.27%)
Aug 16, 2024 0.4285 0.4749 0.4200 0.4400 593,362 +0.01(+2.33%)
Aug 15, 2024 0.4400 0.4655 0.4021 0.4300 850,145 +0.01(+1.56%)
Aug 14, 2024 0.4400 0.4690 0.4180 0.4234 578,925 -0.03(-6.12%)
Aug 13, 2024 0.4700 0.5000 0.4352 0.4510 446,002 -0.02(-4.75%)
Aug 12, 2024 0.4340 0.5070 0.4130 0.4735 1,211,837 +0.01(+1.22%)
Aug 09, 2024 0.4521 0.5275 0.4521 0.4678 3,731,145 -0.01(-3.05%)
Aug 08, 2024 0.4600 0.5194 0.4105 0.4825 4,141,918 +0.03(+7.29%)
Aug 07, 2024 0.5488 0.5672 0.3368 0.4497 65,244,920 +0.09(+23.95%)
Aug 06, 2024 0.3600 0.3717 0.3410 0.3628 227,923 -0.00(-0.06%)
Aug 05, 2024 0.3701 0.4800 0.3000 0.3630 1,545,592 -0.04(-10.99%)
Aug 02, 2024 0.3900 0.4346 0.3626 0.4078 976,456 +0.02(+5.87%)
Aug 01, 2024 0.3989 0.4042 0.3801 0.3852 123,349 -0.01(-2.90%)
Jul 31, 2024 0.3896 0.4500 0.3896 0.3967 459,751 +0.01(+3.31%)
Jul 30, 2024 0.3900 0.4120 0.3709 0.3840 136,553 -0.02(-5.07%)
Jul 29, 2024 0.4270 0.4270 0.3919 0.4045 142,893 -0.01(-3.46%)
Jul 26, 2024 0.4200 0.4700 0.3849 0.4190 542,130 +0.00(+0.96%)
Jul 25, 2024 0.4000 0.4450 0.3839 0.4150 697,671 +0.02(+4.90%)
Jul 24, 2024 0.4070 0.4149 0.3812 0.3956 284,157 -0.02(-5.72%)
Jul 23, 2024 0.3857 0.4400 0.3751 0.4196 862,672 +0.04(+9.27%)
Jul 22, 2024 0.3740 0.3849 0.3680 0.3840 175,303 +0.01(+1.72%)
Jul 19, 2024 0.4090 0.4280 0.3720 0.3775 587,877 -0.04(-10.10%)
Jul 18, 2024 0.4756 0.5880 0.4012 0.4199 3,732,541 -0.05(-10.37%)
Jul 17, 2024 0.4347 0.4900 0.4199 0.4685 515,635 +0.03(+7.75%)
Jul 16, 2024 0.4699 0.4699 0.4081 0.4348 461,527 -0.01(-1.18%)
Jul 15, 2024 0.4700 0.4700 0.4200 0.4400 1,962,533 +0.00(+0.23%)
Jul 12, 2024 0.4270 0.4399 0.3929 0.4390 546,884 +0.00(+0.92%)
Jul 11, 2024 0.4200 0.5900 0.4200 0.4350 2,639,532 +0.02(+5.84%)
Jul 10, 2024 0.4380 0.4389 0.3908 0.4110 175,398 -0.02(-4.49%)
Jul 09, 2024 0.4332 0.4500 0.4175 0.4303 69,780 -0.00(-0.69%)
Jul 08, 2024 0.4475 0.4598 0.4300 0.4333 68,476 -0.01(-3.19%)
Jul 05, 2024 0.4455 0.4598 0.4300 0.4476 55,631 +0.00(+0.45%)
Jul 03, 2024 0.4599 0.4703 0.4345 0.4456 47,192 -0.01(-3.13%)
Jul 02, 2024 0.4654 0.4686 0.4432 0.4600 78,580 -0.01(-1.18%)
Jul 01, 2024 0.4648 0.4668 0.4514 0.4655 65,344 +0.00(+0.13%)
Jun 28, 2024 0.4601 0.4702 0.4550 0.4649 98,967 -0.02(-3.37%)
Jun 27, 2024 0.5000 0.5000 0.4610 0.4811 64,553 -0.00(-1.01%)
Jun 26, 2024 0.4988 0.4988 0.4601 0.4860 48,503 +0.01(+1.23%)
Jun 25, 2024 0.4800 0.4987 0.4690 0.4801 39,668 -0.01(-1.42%)
Jun 24, 2024 0.4977 0.5029 0.4682 0.4870 142,429 -0.01(-2.21%)
Jun 21, 2024 0.4900 0.5050 0.4617 0.4980 123,623 +0.00(+0.97%)
Jun 20, 2024 0.5044 0.5580 0.4600 0.4932 478,587 -0.03(-5.15%)
Jun 18, 2024 0.5000 0.5598 0.4537 0.5200 948,443 +0.01(+1.96%)
Jun 17, 2024 0.5300 0.5399 0.5000 0.5100 284,618 -0.01(-2.76%)
Jun 14, 2024 0.5190 0.5449 0.5190 0.5245 27,384 -0.01(-1.96%)
Jun 13, 2024 0.5524 0.5524 0.5271 0.5350 109,689 -0.02(-3.08%)
Jun 12, 2024 0.5500 0.5649 0.5181 0.5520 111,308 +0.01(+2.22%)
Jun 11, 2024 0.5500 0.5660 0.5111 0.5400 206,387 -0.03(-4.59%)
Jun 10, 2024 0.5694 0.5866 0.5500 0.5660 92,805 -0.02(-3.58%)
Jun 07, 2024 0.5800 0.6000 0.5600 0.5870 107,993 +0.01(+1.38%)
Jun 06, 2024 0.6000 0.6000 0.5656 0.5790 101,567 -0.03(-4.14%)
Jun 05, 2024 0.5700 0.6198 0.5600 0.6040 229,374 +0.04(+7.32%)
Jun 04, 2024 0.5690 0.5690 0.5391 0.5628 119,139 +0.00(+0.82%)
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.


 

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.