Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipsidy Inc (OP: IDTY )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2300 0.2350 0.2150 0.2294 615,547 -0.00(-0.26%)
Jun 28, 2018 0.2200 0.2399 0.2100 0.2300 606,988 +0.03(+13.58%)
Jun 27, 2018 0.2149 0.2149 0.2025 0.2025 386,822 -0.01(-5.81%)
Jun 26, 2018 0.2082 0.2150 0.1950 0.2150 643,317 +0.01(+7.50%)
Jun 25, 2018 0.2000 0.2050 0.1910 0.2000 134,600 -0.00(-2.44%)
Jun 22, 2018 0.2000 0.2050 0.2000 0.2050 470,380 +0.00(+2.50%)
Jun 21, 2018 0.1940 0.2000 0.1940 0.2000 225,685 -0.00(-2.44%)
Jun 20, 2018 0.2100 0.2100 0.1950 0.2050 253,633 +0.00(+2.45%)
Jun 19, 2018 0.1900 0.2018 0.1900 0.2001 430,000 +0.00(+0.05%)
Jun 18, 2018 0.2000 0.2000 0.1900 0.2000 96,605 -0.01(-4.76%)
Jun 15, 2018 0.2050 0.2100 0.2050 0.2100 70,600 +0.01(+2.44%)
Jun 14, 2018 0.1900 0.2050 0.1900 0.2050 185,000 +0.01(+2.71%)
Jun 13, 2018 0.1921 0.2060 0.1921 0.1996 93,175 -0.00(-0.20%)
Jun 12, 2018 0.1965 0.2050 0.1921 0.2000 112,600 +0.00(+0.00%)
Jun 11, 2018 0.2000 0.2095 0.2000 0.2000 484,524 -0.01(-4.76%)
Jun 08, 2018 0.1925 0.2100 0.1925 0.2100 1,295,000 +0.01(+5.00%)
Jun 07, 2018 0.1900 0.2056 0.1894 0.2000 322,305 -0.00(-2.20%)
Jun 06, 2018 0.2050 0.2050 0.1921 0.2045 61,780 -0.00(-0.24%)
Jun 05, 2018 0.2143 0.2143 0.2025 0.2050 254,610 +0.00(+0.00%)
Jun 04, 2018 0.2037 0.2100 0.2037 0.2050 75,000 +0.00(+2.35%)
Jun 01, 2018 0.2100 0.2188 0.2000 0.2003 241,657 -0.01(-4.16%)
May 31, 2018 0.2100 0.2100 0.1941 0.2090 255,000 +0.01(+4.50%)
May 30, 2018 0.2050 0.2050 0.1900 0.2000 352,500 -0.00(-2.44%)
May 29, 2018 0.2200 0.2200 0.2050 0.2050 57,500 +0.00(+0.00%)
May 25, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 24, 2018 0.2050 0.1900 0.2050 600,000 +0.00(+0.05%)
May 23, 2018 0.2000 0.2050 0.1950 0.2049 632,112 -0.00(-0.05%)
May 22, 2018 0.2157 0.2280 0.1875 0.2050 732,283 -0.02(-10.09%)
May 21, 2018 0.2400 0.2400 0.2228 0.2280 127,500 -0.00(-1.43%)
May 18, 2018 0.2300 0.2450 0.2288 0.2313 415,450 -0.01(-5.59%)
May 17, 2018 0.2400 0.2495 0.2380 0.2450 200,500 -0.00(-1.80%)
May 16, 2018 0.2550 0.2550 0.2400 0.2495 133,920 -0.01(-4.04%)
May 15, 2018 0.2550 0.2600 0.2487 0.2600 133,900 +0.00(+0.00%)
May 14, 2018 0.2600 0.2650 0.2600 0.2600 154,200 +0.00(+0.00%)
May 11, 2018 0.2700 0.2700 0.2600 0.2600 249,308 -0.01(-3.70%)
May 10, 2018 0.2700 0.2700 0.2700 0.2700 97,500 +0.01(+1.89%)
May 09, 2018 0.2600 0.2650 0.2600 0.2650 8,773 -0.01(-1.85%)
May 08, 2018 0.2700 0.2800 0.2600 0.2700 316,884 +0.00(+0.00%)
May 07, 2018 0.2650 0.2700 0.2625 0.2700 163,750 -0.01(-1.82%)
May 04, 2018 0.2775 0.2800 0.2700 0.2750 122,050 -0.01(-1.79%)
May 03, 2018 0.2750 0.2800 0.2750 0.2800 200,124 +0.01(+3.70%)
May 02, 2018 0.2800 0.2800 0.2590 0.2700 59,000 +0.00(+0.00%)
May 01, 2018 0.2775 0.2775 0.2700 0.2700 25,000 -0.01(-3.57%)
Apr 30, 2018 0.2600 0.2800 0.2550 0.2800 438,172 +0.01(+1.82%)
Apr 27, 2018 0.2790 0.2790 0.2650 0.2750 129,349 +0.00(+0.00%)
Apr 26, 2018 0.2800 0.2800 0.2700 0.2750 106,599 +0.00(+0.00%)
Apr 25, 2018 0.2800 0.2800 0.2750 0.2750 34,950 -0.01(-2.65%)
Apr 24, 2018 0.2825 0.2900 0.2825 0.2825 93,119 +0.00(+0.89%)
Apr 23, 2018 0.2800 0.2800 0.2800 0.2800 13,770 -0.00(-0.88%)
Apr 20, 2018 0.2700 0.2825 0.2575 0.2825 334,970 +0.01(+4.63%)
Apr 19, 2018 0.2699 0.2700 0.2600 0.2700 369,100 +0.00(+0.04%)
Apr 18, 2018 0.2650 0.2700 0.2500 0.2699 893,981 -0.00(-0.04%)
Apr 17, 2018 0.2800 0.2800 0.2625 0.2700 54,250 +0.01(+2.08%)
Apr 16, 2018 0.2700 0.2700 0.2600 0.2645 98,637 +0.01(+5.38%)
Apr 13, 2018 0.2550 0.2600 0.2500 0.2510 250,000 -0.01(-3.46%)
Apr 12, 2018 0.2550 0.2600 0.2500 0.2600 332,792 +0.00(+0.00%)
Apr 11, 2018 0.2600 0.2650 0.2575 0.2600 736,314 -0.01(-3.70%)
Apr 10, 2018 0.2600 0.2799 0.2575 0.2700 215,000 +0.00(+0.00%)
Apr 09, 2018 0.2570 0.2700 0.2570 0.2700 38,798 -0.01(-3.57%)
Apr 06, 2018 0.2725 0.2800 0.2700 0.2800 91,800 +0.01(+2.75%)
Apr 05, 2018 0.2600 0.2725 0.2600 0.2725 11,300 +0.01(+4.81%)
Apr 04, 2018 0.2600 0.2750 0.2600 0.2600 105,000 +0.01(+4.00%)
Apr 03, 2018 0.2600 0.2700 0.2500 0.2500 57,438 +0.00(+0.00%)
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.