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

Idex Biometrics ASA ADR (NQ: IDBA )

4.880 UNCHANGED
Last Price Updated: 9:56 AM EDT, Aug 9, 2023 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 30, 2022 7.790 8.530 7.780 8.090 5,525 -0.15(-1.82%)
Dec 29, 2022 8.980 9.000 6.870 8.240 11,761 -0.26(-3.06%)
Dec 27, 2022 8.500 1 -0.20(-2.30%)
Dec 23, 2022 9.000 9.300 8.170 8.700 9,840 -0.08(-0.91%)
Dec 21, 2022 8.780 30 +0.09(+1.04%)
Dec 20, 2022 9.650 9.650 8.690 8.690 917 +0.34(+4.07%)
Dec 19, 2022 8.790 9.590 8.350 8.350 5,692 -0.48(-5.44%)
Dec 16, 2022 8.560 8.830 8.510 8.830 1,172 -0.17(-1.89%)
Dec 14, 2022 9.000 49 -0.20(-2.17%)
Dec 13, 2022 9.320 9.320 9.200 9.200 466 -0.20(-2.13%)
Dec 12, 2022 9.400 9.400 9.400 9.400 405 -0.60(-6.00%)
Dec 09, 2022 10.00 10.50 10.00 10.00 344 -0.46(-4.40%)
Dec 08, 2022 9.980 10.46 9.980 10.46 206 +0.64(+6.52%)
Dec 07, 2022 9.810 11.15 9.810 9.820 3,833 -0.18(-1.81%)
Dec 06, 2022 9.990 10.85 9.840 10.00 4,664 +0.03(+0.31%)
Dec 05, 2022 9.790 9.980 9.790 9.970 1,775 +0.78(+8.49%)
Dec 02, 2022 10.00 10.45 9.190 9.190 2,466 -1.80(-16.38%)
Dec 01, 2022 9.310 10.99 9.150 10.99 3,488 +2.19(+24.89%)
Nov 30, 2022 8.800 8.800 8.800 8.800 1,538 +0.00(+0.00%)
Nov 29, 2022 8.560 8.800 8.520 8.800 2,434 -0.35(-3.83%)
Nov 25, 2022 9.150 69 -0.19(-2.07%)
Nov 23, 2022 8.310 9.343 8.310 9.343 5,271 +1.59(+20.48%)
Nov 22, 2022 7.690 7.760 7.128 7.755 2,775 +0.54(+7.41%)
Nov 21, 2022 7.220 7.220 7.220 7.220 301 +0.00(+0.00%)
Nov 18, 2022 7.230 7.230 7.220 7.220 777 -0.46(-5.99%)
Nov 16, 2022 7.680 32 +0.50(+6.96%)
Nov 15, 2022 7.210 7.210 6.750 7.180 1,971 +0.20(+2.87%)
Nov 14, 2022 6.929 6.980 6.929 6.980 505 +0.15(+2.20%)
Nov 11, 2022 6.940 7.000 6.825 6.830 1,578 +0.09(+1.34%)
Nov 10, 2022 6.860 7.760 6.010 6.740 8,216 -0.80(-10.61%)
Nov 09, 2022 7.540 7.540 7.540 7.540 184 -0.21(-2.71%)
Nov 08, 2022 7.750 7.750 7.750 7.750 198 -0.21(-2.64%)
Nov 07, 2022 7.600 7.960 7.600 7.960 889 +0.73(+10.10%)
Nov 03, 2022 7.230 48 +0.67(+10.21%)
Nov 02, 2022 6.370 6.930 6.370 6.560 624 -0.71(-9.77%)
Nov 01, 2022 7.160 7.610 7.040 7.270 1,839 +0.95(+15.03%)
Oct 31, 2022 6.280 6.320 5.910 6.320 3,021 +0.31(+5.16%)
Oct 28, 2022 6.010 6.010 6.010 6.010 438 +0.62(+11.50%)
Oct 27, 2022 5.280 5.390 5.100 5.390 988 -0.11(-2.00%)
Oct 19, 2022 5.500 41 +0.25(+4.76%)
Oct 18, 2022 5.250 5.250 5.250 5.250 117 -0.03(-0.57%)
Oct 17, 2022 5.690 5.690 5.280 5.280 2,064 +0.08(+1.54%)
Oct 14, 2022 5.200 5.200 5.200 5.200 325 -0.20(-3.70%)
Oct 11, 2022 5.400 160 -0.12(-2.17%)
Oct 10, 2022 5.400 5.520 5.400 5.520 489 +0.12(+2.22%)
Oct 07, 2022 5.630 5.850 5.250 5.400 7,457 -0.60(-10.00%)
Oct 06, 2022 5.660 6.000 5.560 6.000 1,121 +0.06(+1.01%)
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.