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 (%)
Aug 30, 2022 7.730 23 +0.38(+5.17%)
Aug 29, 2022 7.050 7.600 6.900 7.350 1,867 -0.05(-0.68%)
Aug 26, 2022 6.930 7.850 6.870 7.400 2,180 +0.47(+6.78%)
Aug 23, 2022 6.930 30 -0.12(-1.70%)
Aug 22, 2022 7.420 7.520 7.050 7.050 1,915 -0.42(-5.62%)
Aug 19, 2022 7.590 8.000 7.400 7.470 2,963 -0.43(-5.44%)
Aug 17, 2022 7.900 44 -0.38(-4.59%)
Aug 16, 2022 8.500 8.500 8.160 8.280 726 +0.13(+1.60%)
Aug 15, 2022 8.250 8.250 8.010 8.150 959 -0.26(-3.09%)
Aug 12, 2022 8.300 8.410 8.300 8.410 308 -0.36(-4.10%)
Aug 11, 2022 8.250 8.990 8.250 8.770 5,372 +0.07(+0.80%)
Aug 10, 2022 9.100 9.100 8.060 8.700 7,052 +0.34(+4.06%)
Aug 09, 2022 9.150 9.150 8.361 8.361 994 -0.98(-10.54%)
Aug 03, 2022 9.345 74 -0.10(-1.05%)
Aug 02, 2022 8.793 9.444 8.700 9.444 572 +0.83(+9.69%)
Aug 01, 2022 8.610 8.610 8.610 8.610 635 +0.34(+4.17%)
Jul 29, 2022 8.050 8.265 8.050 8.265 620 +0.45(+5.76%)
Jul 28, 2022 7.730 7.815 7.500 7.815 2,799 +0.07(+0.84%)
Jul 27, 2022 7.500 7.750 7.490 7.750 377 +0.51(+7.04%)
Jul 26, 2022 7.380 7.380 7.240 7.240 1,943 -0.16(-2.16%)
Jul 25, 2022 7.400 7.400 7.400 7.400 313 -0.03(-0.40%)
Jul 22, 2022 7.500 7.560 7.430 7.430 3,947 -0.29(-3.69%)
Jul 21, 2022 7.360 7.720 7.360 7.715 1,885 +0.10(+1.38%)
Jul 20, 2022 7.750 7.750 7.610 7.610 703 +0.26(+3.54%)
Jul 19, 2022 7.650 7.650 7.150 7.350 2,966 -0.15(-2.00%)
Jul 18, 2022 7.500 7.710 7.500 7.500 956 -0.22(-2.83%)
Jul 15, 2022 7.300 7.718 7.230 7.718 958 +0.02(+0.24%)
Jul 14, 2022 7.970 7.970 7.450 7.700 1,273 -0.02(-0.26%)
Jul 13, 2022 7.550 8.040 7.367 7.720 2,271 -0.13(-1.66%)
Jul 12, 2022 8.110 8.110 7.850 7.850 1,967 -0.26(-3.21%)
Jul 11, 2022 8.190 8.280 7.700 8.110 3,150 -0.02(-0.25%)
Jul 08, 2022 8.580 9.450 8.130 8.130 1,572 +0.30(+3.83%)
Jul 07, 2022 8.000 8.080 7.700 7.830 2,787 -0.25(-3.09%)
Jul 06, 2022 8.110 8.410 8.080 8.080 845 -0.63(-7.23%)
Jul 05, 2022 8.710 8.710 8.710 8.710 975 -1.21(-12.24%)
Jun 29, 2022 9.925 2 -1.79(-15.24%)
Jun 27, 2022 11.71 29 +0.48(+4.27%)
Jun 24, 2022 9.730 11.23 9.730 11.23 635 +1.13(+11.19%)
Jun 15, 2022 10.10 0 +0.10(+1.00%)
Jun 13, 2022 10.00 57 +0.00(+0.00%)
Jun 03, 2022 10.00 22 -0.99(-9.01%)
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.