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

Authid Inc (NQ: AUID )

7.590 +0.060 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 20, 2024 7.853 7.853 7.357 7.590 72,218 +0.06(+0.80%)
Sep 19, 2024 7.860 8.370 7.530 7.530 12,404 +0.03(+0.40%)
Sep 18, 2024 8.275 8.375 7.500 7.500 26,647 -0.48(-6.02%)
Sep 17, 2024 8.070 8.250 7.930 7.980 18,909 -0.12(-1.48%)
Sep 16, 2024 8.200 9.060 7.880 8.100 46,559 -0.07(-0.86%)
Sep 13, 2024 7.820 8.230 7.820 8.170 13,513 +0.22(+2.77%)
Sep 12, 2024 7.940 8.250 7.917 7.950 19,588 -0.26(-3.17%)
Sep 11, 2024 8.050 8.210 7.750 8.210 16,851 +0.26(+3.27%)
Sep 10, 2024 7.940 8.200 7.770 7.950 16,276 -0.04(-0.50%)
Sep 09, 2024 7.700 8.090 7.700 7.990 3,952 +0.25(+3.23%)
Sep 06, 2024 7.850 7.930 7.570 7.740 4,955 -0.02(-0.26%)
Sep 05, 2024 8.310 8.310 7.760 7.760 10,327 -0.07(-0.89%)
Sep 04, 2024 7.900 8.221 7.800 7.830 12,667 -0.17(-2.12%)
Sep 03, 2024 8.540 8.580 7.820 8.000 7,051 -0.48(-5.66%)
Aug 30, 2024 8.390 8.554 8.100 8.480 5,901 +0.37(+4.56%)
Aug 29, 2024 8.170 8.535 8.010 8.110 3,707 +0.12(+1.50%)
Aug 28, 2024 8.150 8.150 7.760 7.990 3,335 -0.16(-1.96%)
Aug 27, 2024 8.600 8.600 8.120 8.150 12,288 -0.51(-5.89%)
Aug 26, 2024 8.080 8.660 7.930 8.660 12,745 +0.56(+6.91%)
Aug 23, 2024 7.820 8.345 7.150 8.100 49,918 +0.17(+2.14%)
Aug 22, 2024 8.320 8.340 7.800 7.930 23,143 -0.36(-4.34%)
Aug 21, 2024 8.480 8.530 8.250 8.290 1,585 +0.11(+1.34%)
Aug 20, 2024 8.650 9.410 8.120 8.180 24,523 -0.32(-3.76%)
Aug 19, 2024 9.180 9.353 8.500 8.500 14,267 -0.86(-9.19%)
Aug 16, 2024 9.540 10.21 9.360 9.360 41,366 -0.14(-1.47%)
Aug 15, 2024 9.710 10.10 8.950 9.500 105,215 +0.00(+0.00%)
Aug 14, 2024 8.500 9.740 8.330 9.500 84,115 +0.83(+9.57%)
Aug 13, 2024 8.200 8.670 8.200 8.670 5,426 +0.44(+5.35%)
Aug 12, 2024 8.000 8.490 8.000 8.230 9,971 +0.18(+2.24%)
Aug 09, 2024 7.900 9.450 7.900 8.050 24,826 -0.20(-2.42%)
Aug 08, 2024 7.900 8.500 7.900 8.250 38,458 +0.38(+4.83%)
Aug 07, 2024 8.580 8.580 7.865 7.870 12,567 -0.46(-5.52%)
Aug 06, 2024 8.250 8.794 8.060 8.330 7,688 +0.08(+0.97%)
Aug 05, 2024 8.230 8.760 8.050 8.250 13,722 -0.29(-3.40%)
Aug 02, 2024 8.930 9.235 8.540 8.540 4,129 -0.69(-7.48%)
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.