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

authID Inc. - Common Stock (NQ: AUID )

7.030 +1.820 (+34.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.110 7.030 4.620 7.030 133,668 +1.56(+28.46%)
Dec 19, 2024 5.820 5.832 5.430 5.473 17,671 -0.38(-6.45%)
Dec 18, 2024 5.720 6.373 5.720 5.850 18,271 +0.05(+0.86%)
Dec 17, 2024 6.000 6.130 5.500 5.800 58,038 -0.24(-3.97%)
Dec 16, 2024 6.090 6.090 5.710 6.040 27,670 -0.05(-0.82%)
Dec 13, 2024 5.720 6.144 5.700 6.090 68,101 +0.35(+6.10%)
Dec 12, 2024 6.190 6.540 5.720 5.740 13,476 -0.63(-9.89%)
Dec 11, 2024 6.340 6.750 6.172 6.370 19,571 -0.07(-1.09%)
Dec 10, 2024 6.470 6.650 6.143 6.440 57,327 +0.14(+2.22%)
Dec 09, 2024 6.970 6.970 6.030 6.300 40,622 -0.22(-3.42%)
Dec 06, 2024 5.820 6.740 5.320 6.523 39,199 +0.97(+17.53%)
Dec 05, 2024 5.630 5.920 5.500 5.550 24,447 -0.07(-1.25%)
Dec 04, 2024 5.690 6.140 5.610 5.620 44,334 -0.12(-2.09%)
Dec 03, 2024 5.670 6.020 5.620 5.740 40,991 +0.01(+0.17%)
Dec 02, 2024 5.980 6.245 5.710 5.730 62,861 -0.26(-4.34%)
Nov 29, 2024 6.030 6.030 5.980 5.990 15,654 -0.04(-0.66%)
Nov 27, 2024 6.179 6.365 5.930 6.030 16,347 -0.02(-0.33%)
Nov 26, 2024 6.250 6.860 5.900 6.050 73,326 -0.13(-2.10%)
Nov 25, 2024 6.540 6.815 6.100 6.180 35,448 -0.38(-5.79%)
Nov 22, 2024 6.990 7.003 6.520 6.560 30,323 -0.18(-2.67%)
Nov 21, 2024 6.630 6.760 6.473 6.740 37,394 +0.11(+1.66%)
Nov 20, 2024 6.500 7.000 6.460 6.630 25,843 +0.17(+2.63%)
Nov 19, 2024 6.670 6.770 6.460 6.460 21,073 -0.35(-5.14%)
Nov 18, 2024 6.840 6.942 6.480 6.810 47,276 -0.07(-1.02%)
Nov 15, 2024 6.840 6.880 6.720 6.880 5,099 +0.04(+0.58%)
Nov 14, 2024 6.850 6.990 6.650 6.840 23,252 -0.20(-2.84%)
Nov 13, 2024 7.020 7.230 6.670 7.040 23,780 +0.10(+1.44%)
Nov 12, 2024 7.030 7.330 6.900 6.940 36,483 -0.27(-3.74%)
Nov 11, 2024 8.000 8.000 6.950 7.210 35,964 -0.79(-9.88%)
Nov 08, 2024 7.400 8.210 7.020 8.000 43,414 -0.10(-1.23%)
Nov 07, 2024 8.000 8.340 7.980 8.100 36,663 +0.00(+0.00%)
Nov 06, 2024 8.360 8.440 7.900 8.100 20,570 -0.02(-0.25%)
Nov 05, 2024 7.990 8.210 7.945 8.120 35,610 +0.32(+4.10%)
Nov 04, 2024 7.500 7.990 7.100 7.800 61,435 +0.03(+0.39%)
Nov 01, 2024 7.000 7.870 7.000 7.770 33,677 +0.67(+9.44%)
Oct 31, 2024 7.470 7.490 6.650 7.100 41,502 -0.30(-4.05%)
Oct 30, 2024 7.280 7.650 7.200 7.400 27,475 -0.01(-0.13%)
Oct 29, 2024 6.890 7.410 6.890 7.410 8,946 +0.45(+6.47%)
Oct 28, 2024 7.160 7.220 6.570 6.960 24,149 +0.24(+3.57%)
Oct 25, 2024 6.830 6.900 6.670 6.720 15,441 -0.13(-1.90%)
Oct 24, 2024 6.950 7.130 6.759 6.850 32,998 -0.14(-2.00%)
Oct 23, 2024 7.500 7.600 6.900 6.990 22,481 -0.60(-7.91%)
Oct 22, 2024 7.470 7.760 6.830 7.590 45,046 +0.61(+8.74%)
Oct 21, 2024 7.100 7.110 6.610 6.980 14,170 -0.02(-0.29%)
Oct 18, 2024 7.640 7.640 6.900 7.000 18,631 -0.67(-8.74%)
Oct 17, 2024 7.920 7.920 7.350 7.670 39,770 -0.08(-1.03%)
Oct 16, 2024 6.650 8.240 6.626 7.750 81,877 +1.27(+19.60%)
Oct 15, 2024 6.790 6.965 6.470 6.480 19,162 -0.31(-4.57%)
Oct 14, 2024 6.650 6.940 6.600 6.790 24,036 +0.34(+5.27%)
Oct 11, 2024 6.350 6.650 6.350 6.450 10,068 +0.25(+4.03%)
Oct 10, 2024 6.150 6.420 6.020 6.200 20,746 +0.14(+2.31%)
Oct 09, 2024 6.510 6.630 6.060 6.060 20,111 -0.57(-8.60%)
Oct 08, 2024 6.740 7.000 6.630 6.630 15,583 -0.16(-2.36%)
Oct 07, 2024 6.850 6.890 6.530 6.790 19,171 -0.21(-3.00%)
Oct 04, 2024 6.810 7.110 6.810 7.000 17,912 +0.17(+2.49%)
Oct 03, 2024 6.210 7.300 6.210 6.830 72,299 +0.62(+10.05%)
Oct 02, 2024 5.740 6.207 5.359 6.207 14,090 +0.23(+3.79%)
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 following
Privacy Policy and Terms and Conditions.