Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Authid Inc (NQ: AUID )

7.520 -0.505 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.690 9.910 9.540 9.540 9,127 +0.28(+3.02%)
Feb 28, 2024 10.11 10.86 9.100 9.260 21,731 -0.62(-6.28%)
Feb 27, 2024 10.51 10.61 9.720 9.880 22,399 -0.64(-6.08%)
Feb 26, 2024 10.81 11.39 10.49 10.52 6,978 -0.19(-1.77%)
Feb 23, 2024 10.35 10.71 10.22 10.71 5,387 +0.11(+1.04%)
Feb 22, 2024 10.60 10.82 10.11 10.60 5,034 +0.18(+1.73%)
Feb 21, 2024 10.39 10.47 10.06 10.42 9,996 -0.03(-0.28%)
Feb 20, 2024 10.40 11.59 10.29 10.45 14,989 +0.45(+4.49%)
Feb 16, 2024 10.91 12.28 9.300 10.00 42,538 -0.90(-8.26%)
Feb 15, 2024 12.29 13.05 10.52 10.90 32,752 -0.80(-6.84%)
Feb 14, 2024 12.05 13.63 11.56 11.70 41,145 -0.25(-2.09%)
Feb 13, 2024 11.70 12.07 11.57 11.95 44,405 +0.05(+0.42%)
Feb 12, 2024 10.19 13.24 9.950 11.90 120,883 +1.70(+16.67%)
Feb 09, 2024 9.760 10.20 9.760 10.20 16,955 +0.35(+3.55%)
Feb 08, 2024 10.01 10.20 9.730 9.850 22,876 -0.16(-1.60%)
Feb 07, 2024 9.938 10.01 9.536 10.01 5,952 +0.09(+0.91%)
Feb 06, 2024 10.10 10.14 9.572 9.920 12,380 -0.01(-0.10%)
Feb 05, 2024 9.700 10.00 9.400 9.930 13,921 +0.33(+3.44%)
Feb 02, 2024 9.490 9.600 9.360 9.600 12,604 +0.25(+2.67%)
Feb 01, 2024 8.980 9.500 8.980 9.350 2,735 +0.14(+1.52%)
Jan 31, 2024 9.200 9.550 9.200 9.210 8,522 +0.13(+1.43%)
Jan 30, 2024 9.250 9.431 9.080 9.080 15,530 -0.38(-4.02%)
Jan 29, 2024 9.330 9.760 9.200 9.460 8,128 +0.01(+0.11%)
Jan 26, 2024 9.440 9.590 9.300 9.450 9,166 +0.25(+2.72%)
Jan 25, 2024 9.060 9.480 9.000 9.200 31,936 +0.40(+4.55%)
Jan 24, 2024 9.235 9.275 8.774 8.800 19,048 -0.36(-3.93%)
Jan 23, 2024 9.270 10.00 9.160 9.160 1,561 +0.11(+1.22%)
Jan 22, 2024 8.650 9.430 8.250 9.050 14,480 +0.64(+7.61%)
Jan 19, 2024 8.910 8.950 8.410 8.410 6,038 -0.68(-7.48%)
Jan 18, 2024 9.800 9.800 9.090 9.090 37,686 -0.69(-7.06%)
Jan 17, 2024 9.570 9.800 9.450 9.780 9,954 +0.18(+1.87%)
Jan 16, 2024 9.480 9.620 9.280 9.600 6,070 +0.01(+0.10%)
Jan 12, 2024 9.780 9.780 9.140 9.590 12,941 -0.11(-1.13%)
Jan 11, 2024 9.730 10.11 9.425 9.700 4,970 +0.14(+1.46%)
Jan 10, 2024 9.107 9.820 9.107 9.560 7,188 -0.05(-0.52%)
Jan 09, 2024 9.320 9.730 9.190 9.610 10,016 +0.29(+3.11%)
Jan 08, 2024 9.770 10.18 9.300 9.320 6,238 -0.38(-3.92%)
Jan 05, 2024 10.05 10.05 9.480 9.700 18,479 -0.46(-4.53%)
Jan 04, 2024 9.750 10.16 9.135 10.16 18,292 +0.26(+2.63%)
Jan 03, 2024 9.350 9.900 9.350 9.900 6,053 +0.36(+3.77%)
Jan 02, 2024 9.320 9.936 9.000 9.540 5,075 +0.08(+0.85%)
Dec 29, 2023 8.730 9.650 8.570 9.460 26,290 +0.67(+7.62%)
Dec 28, 2023 8.540 9.250 7.870 8.790 48,770 +0.30(+3.53%)
Dec 27, 2023 9.360 9.495 8.100 8.490 49,210 -1.10(-11.47%)
Dec 26, 2023 9.980 10.66 9.530 9.590 64,361 -0.35(-3.52%)
Dec 22, 2023 9.060 9.990 9.060 9.940 24,588 +0.69(+7.46%)
Dec 21, 2023 9.400 9.500 9.133 9.250 20,452 +0.01(+0.11%)
Dec 20, 2023 8.950 9.350 8.840 9.240 32,734 +0.46(+5.24%)
Dec 19, 2023 9.030 9.410 8.780 8.780 17,709 -0.31(-3.41%)
Dec 18, 2023 9.040 9.390 8.970 9.090 16,036 +0.10(+1.11%)
Dec 15, 2023 9.300 9.300 8.990 8.990 9,923 -0.26(-2.81%)
Dec 14, 2023 9.350 9.440 9.005 9.250 12,309 +0.14(+1.54%)
Dec 13, 2023 9.424 9.450 8.573 9.110 19,238 -0.14(-1.51%)
Dec 12, 2023 8.840 9.510 8.810 9.250 16,678 +0.63(+7.31%)
Dec 11, 2023 8.280 8.976 7.460 8.620 14,443 +0.27(+3.23%)
Dec 08, 2023 8.220 8.870 7.850 8.350 16,053 +0.04(+0.48%)
Dec 07, 2023 8.682 8.682 8.110 8.310 3,968 +0.21(+2.59%)
Dec 06, 2023 8.750 8.750 7.930 8.100 14,422 -0.95(-10.50%)
Dec 05, 2023 9.122 9.395 8.539 9.050 15,413 -0.72(-7.37%)
Dec 04, 2023 9.970 9.980 9.370 9.770 13,370 -0.08(-0.81%)
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.