Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries T Stamp Inc (NQ: IDAI ) 0.2088 -0.0010 (-0.48%) Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 0.2060 0.2108 0.2050 0.2088 120,527 -0.00(-0.48%) Oct 17, 2024 0.1990 0.2169 0.1990 0.2098 335,791 +0.01(+6.17%) Oct 16, 2024 0.1933 0.1999 0.1930 0.1976 250,359 +0.00(+2.22%) Oct 15, 2024 0.1993 0.2018 0.1911 0.1933 220,380 -0.01(-3.01%) Oct 14, 2024 0.2000 0.2079 0.1980 0.1993 141,942 -0.01(-3.25%) Oct 11, 2024 0.2200 0.2207 0.2001 0.2060 296,734 -0.01(-4.67%) Oct 10, 2024 0.2209 0.2219 0.2107 0.2161 137,241 -0.00(-0.78%) Oct 09, 2024 0.2214 0.2249 0.2159 0.2178 88,243 -0.01(-2.77%) Oct 08, 2024 0.2300 0.2300 0.2190 0.2240 187,311 +0.00(+0.67%) Oct 07, 2024 0.2169 0.2270 0.2145 0.2225 285,351 +0.01(+3.34%) Oct 04, 2024 0.2112 0.2169 0.2051 0.2153 196,993 +0.00(+1.94%) Oct 03, 2024 0.2122 0.2198 0.2100 0.2112 148,126 -0.00(-1.54%) Oct 02, 2024 0.2220 0.2220 0.2101 0.2145 149,623 -0.01(-2.94%) Oct 01, 2024 0.2220 0.2270 0.2199 0.2210 172,910 +0.00(+0.45%) Sep 30, 2024 0.2200 0.2230 0.2113 0.2200 160,171 -0.00(-1.70%) Sep 27, 2024 0.2131 0.2274 0.2131 0.2238 170,548 +0.01(+5.02%) Sep 26, 2024 0.2224 0.2574 0.2122 0.2131 277,864 -0.01(-4.18%) Sep 25, 2024 0.2200 0.2296 0.2115 0.2224 200,280 +0.00(+1.28%) Sep 24, 2024 0.2065 0.2224 0.2065 0.2196 207,582 +0.01(+6.34%) Sep 23, 2024 0.2165 0.2166 0.1930 0.2065 252,264 -0.01(-4.62%) Sep 20, 2024 0.2358 0.2358 0.2151 0.2165 223,008 -0.02(-7.56%) Sep 19, 2024 0.2447 0.2499 0.2312 0.2342 118,835 -0.00(-1.47%) Sep 18, 2024 0.2450 0.2450 0.2351 0.2377 46,665 +0.00(+0.17%) Sep 17, 2024 0.2405 0.2573 0.2222 0.2373 238,229 -0.01(-2.14%) Sep 16, 2024 0.2570 0.2570 0.2401 0.2425 120,802 -0.00(-0.98%) Sep 13, 2024 0.2451 0.2493 0.2301 0.2449 164,374 -0.00(-0.08%) Sep 12, 2024 0.2416 0.2549 0.2340 0.2451 266,619 +0.00(+0.49%) Sep 11, 2024 0.2250 0.2498 0.2151 0.2439 275,176 +0.01(+3.74%) Sep 10, 2024 0.2312 0.2397 0.2224 0.2351 181,588 +0.01(+5.71%) Sep 09, 2024 0.2300 0.2390 0.2149 0.2224 676,296 -0.00(-2.07%) Sep 06, 2024 0.2400 0.2430 0.2113 0.2271 272,172 -0.01(-5.37%) Sep 05, 2024 0.2435 0.2435 0.2381 0.2400 148,843 -0.00(-0.25%) Sep 04, 2024 0.2570 0.2632 0.2350 0.2406 446,228 -0.02(-6.96%) Sep 03, 2024 0.3100 0.3198 0.2566 0.2586 754,262 -0.06(-19.76%) Aug 30, 2024 0.3292 0.3292 0.3051 0.3223 231,368 +0.01(+1.80%) Aug 29, 2024 0.3520 0.3624 0.2940 0.3166 861,780 -0.04(-10.82%) Aug 28, 2024 0.4260 0.4320 0.3522 0.3550 269,306 -0.07(-15.56%) Aug 27, 2024 0.4316 0.4316 0.4000 0.4204 158,886 -0.02(-5.53%) Aug 26, 2024 0.4560 0.4560 0.4200 0.4450 209,957 -0.02(-5.08%) 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%) 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.