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

Authid Inc (NQ: AUID )

7.500 -0.500 (-6.25%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 8.010 8.010 8.000 8.000 1,450 +0.25(+3.23%)
Apr 16, 2024 7.780 7.800 7.480 7.750 16,498 -0.01(-0.13%)
Apr 15, 2024 8.000 8.070 7.500 7.760 52,032 +0.26(+3.47%)
Apr 12, 2024 7.550 8.450 7.340 7.500 34,391 +0.20(+2.74%)
Apr 11, 2024 7.940 8.000 7.180 7.300 9,600 -0.35(-4.58%)
Apr 10, 2024 7.610 7.810 7.610 7.650 2,252 -0.33(-4.14%)
Apr 09, 2024 7.980 7.980 7.980 7.980 440 -0.03(-0.31%)
Apr 08, 2024 8.330 8.330 8.005 8.005 2,332 -0.40(-4.82%)
Apr 05, 2024 8.130 8.500 7.610 8.410 23,944 +0.42(+5.26%)
Apr 04, 2024 8.158 8.158 7.890 7.990 6,344 +0.29(+3.77%)
Apr 03, 2024 7.650 7.900 7.650 7.700 1,451 -0.24(-3.02%)
Apr 02, 2024 8.000 8.011 7.610 7.940 14,695 -0.01(-0.13%)
Apr 01, 2024 7.630 8.170 7.620 7.950 52,677 +0.32(+4.19%)
Mar 28, 2024 7.520 8.454 7.520 7.630 27,579 -0.12(-1.55%)
Mar 27, 2024 7.640 7.750 6.905 7.750 16,343 +0.36(+4.87%)
Mar 26, 2024 7.425 7.480 7.044 7.390 39,408 +0.19(+2.60%)
Mar 25, 2024 6.990 7.202 6.990 7.202 9,842 +0.02(+0.31%)
Mar 22, 2024 7.510 7.510 6.830 7.180 47,337 +0.17(+2.43%)
Mar 21, 2024 8.750 8.750 6.405 7.010 178,889 -2.29(-24.62%)
Mar 20, 2024 8.850 9.609 8.850 9.300 42,276 +0.23(+2.54%)
Mar 19, 2024 9.130 9.729 9.050 9.070 14,986 +0.06(+0.67%)
Mar 18, 2024 8.250 9.490 8.250 9.010 35,372 +1.02(+12.77%)
Mar 15, 2024 8.890 9.156 7.990 7.990 52,431 -0.80(-9.10%)
Mar 14, 2024 8.560 9.351 8.260 8.790 29,372 +0.30(+3.53%)
Mar 13, 2024 8.410 8.490 7.840 8.490 23,239 +0.08(+0.95%)
Mar 12, 2024 8.600 9.470 8.410 8.410 14,556 -0.29(-3.33%)
Mar 11, 2024 9.280 9.300 7.750 8.700 51,685 -0.77(-8.13%)
Mar 08, 2024 10.23 10.35 9.210 9.470 17,262 -0.47(-4.73%)
Mar 07, 2024 10.15 10.18 9.580 9.940 9,229 -0.10(-1.00%)
Mar 06, 2024 9.880 10.04 9.500 10.04 11,012 +0.11(+1.11%)
Mar 05, 2024 9.880 9.995 9.730 9.930 4,786 -0.07(-0.70%)
Mar 04, 2024 9.580 10.16 9.580 10.00 6,922 +0.26(+2.67%)
Mar 01, 2024 9.550 10.11 9.550 9.740 4,680 +0.20(+2.10%)
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%)
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.