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)

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 4.110 4.260 4.010 4.040 90,005 -0.14(-3.35%)
Nov 28, 2025 4.040 4.400 4.040 4.180 78,098 +0.19(+4.76%)
Nov 26, 2025 3.990 4.100 3.810 3.990 100,631 +0.07(+1.79%)
Nov 25, 2025 3.950 4.020 3.780 3.920 162,615 -0.03(-0.76%)
Nov 24, 2025 3.720 4.180 3.655 3.950 225,358 +0.25(+6.76%)
Nov 21, 2025 3.500 3.860 3.500 3.700 177,650 +0.20(+5.71%)
Nov 20, 2025 4.070 4.360 3.440 3.500 211,915 -0.52(-12.94%)
Nov 19, 2025 4.120 4.150 3.750 4.020 221,182 -0.14(-3.37%)
Nov 18, 2025 4.010 4.210 4.000 4.160 123,689 +0.07(+1.71%)
Nov 17, 2025 4.700 4.700 4.090 4.090 291,844 -0.35(-7.88%)
Nov 14, 2025 4.400 4.650 4.340 4.440 198,458 -0.22(-4.72%)
Nov 13, 2025 4.520 5.280 4.320 4.660 433,441 +0.14(+3.10%)
Nov 12, 2025 4.650 4.950 4.450 4.520 242,364 -0.14(-3.00%)
Nov 11, 2025 4.510 4.900 4.510 4.660 203,645 +0.11(+2.42%)
Nov 10, 2025 4.280 4.690 4.280 4.550 353,138 +0.38(+9.11%)
Nov 07, 2025 3.820 4.340 3.520 4.170 315,172 +0.27(+6.92%)
Nov 06, 2025 4.070 4.138 3.820 3.900 166,385 -0.15(-3.77%)
Nov 05, 2025 3.980 4.150 3.881 4.053 83,454 +0.21(+5.55%)
Nov 04, 2025 4.020 4.170 3.720 3.840 202,259 -0.35(-8.35%)
Nov 03, 2025 4.210 4.320 4.020 4.190 253,622 -0.07(-1.64%)
Oct 31, 2025 4.180 4.615 4.090 4.260 237,949 +0.06(+1.43%)
Oct 30, 2025 4.340 4.480 4.130 4.200 202,687 -0.27(-6.04%)
Oct 29, 2025 4.620 5.035 4.600 4.470 458,523 -0.09(-1.97%)
Oct 28, 2025 4.240 4.750 4.232 4.560 231,217 +0.28(+6.54%)
Oct 27, 2025 4.320 4.470 4.150 4.280 156,565 +0.03(+0.71%)
Oct 24, 2025 4.220 4.400 4.057 4.250 225,371 +0.15(+3.66%)
Oct 23, 2025 3.970 4.130 3.850 4.100 106,662 +0.15(+3.80%)
Oct 22, 2025 3.940 4.050 3.700 3.950 165,840 -0.06(-1.50%)
Oct 21, 2025 3.820 4.020 3.710 4.010 165,724 +0.16(+4.16%)
Oct 20, 2025 3.260 3.870 3.260 3.850 211,424 +0.63(+19.57%)
Oct 17, 2025 3.380 3.500 3.160 3.220 188,747 -0.16(-4.73%)
Oct 16, 2025 3.670 3.885 3.270 3.380 264,741 -0.26(-7.14%)
Oct 15, 2025 3.900 3.990 3.520 3.640 185,219 -0.22(-5.70%)
Oct 14, 2025 3.750 4.090 3.580 3.860 230,650 +0.00(+0.00%)
Oct 13, 2025 3.570 3.900 3.500 3.860 182,736 +0.32(+9.04%)
Oct 10, 2025 3.690 3.930 3.540 3.540 450,787 -0.20(-5.35%)
Oct 09, 2025 3.300 3.820 3.300 3.740 644,690 +0.42(+12.65%)
Oct 08, 2025 3.100 3.340 3.070 3.320 237,900 +0.25(+8.14%)
Oct 07, 2025 3.160 3.220 3.010 3.070 229,362 -0.07(-2.23%)
Oct 06, 2025 3.250 3.360 3.032 3.140 416,471 -0.07(-2.18%)
Oct 03, 2025 3.170 3.310 3.170 3.210 130,685 +0.01(+0.31%)
Oct 02, 2025 3.330 3.400 3.160 3.200 282,654 -0.09(-2.74%)
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.