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

authID Inc. - Common Stock (NQ:AUID)

2.945 -0.005 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 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 17, 2025 2.990 3.100 2.831 2.945 36,808 -0.01(-0.17%)
Sep 16, 2025 3.050 3.138 2.850 2.950 36,181 -0.16(-5.14%)
Sep 15, 2025 2.880 3.118 2.740 3.110 99,901 +0.34(+12.48%)
Sep 12, 2025 3.250 3.250 2.760 2.765 71,248 -0.38(-12.22%)
Sep 11, 2025 3.550 3.760 3.110 3.150 182,332 -0.39(-11.02%)
Sep 10, 2025 3.510 3.830 3.375 3.540 77,358 -0.04(-1.12%)
Sep 09, 2025 3.550 3.934 3.410 3.580 35,271 +0.05(+1.42%)
Sep 08, 2025 3.650 3.885 3.500 3.530 44,437 -0.19(-5.11%)
Sep 05, 2025 3.900 3.900 3.664 3.720 20,448 -0.18(-4.62%)
Sep 04, 2025 4.090 4.330 3.880 3.900 29,153 -0.19(-4.65%)
Sep 03, 2025 4.060 4.590 4.060 4.090 18,898 -0.18(-4.22%)
Sep 02, 2025 4.360 4.440 4.165 4.270 26,170 -0.19(-4.26%)
Aug 29, 2025 4.440 4.590 4.440 4.460 3,359 -0.05(-1.22%)
Aug 28, 2025 4.560 4.570 4.362 4.515 5,264 +0.09(+2.15%)
Aug 27, 2025 4.320 4.582 4.320 4.420 8,110 +0.04(+0.91%)
Aug 26, 2025 4.250 4.508 4.210 4.380 20,720 +0.08(+1.74%)
Aug 25, 2025 4.420 4.580 4.170 4.305 19,469 -0.12(-2.60%)
Aug 22, 2025 4.140 4.550 4.055 4.420 51,970 +0.38(+9.41%)
Aug 21, 2025 3.990 4.100 3.965 4.040 7,842 -0.05(-1.22%)
Aug 20, 2025 3.910 4.180 3.810 4.090 22,825 +0.19(+4.87%)
Aug 19, 2025 4.030 4.250 3.650 3.900 198,049 -0.15(-3.70%)
Aug 18, 2025 4.590 4.640 4.050 4.050 87,395 -0.43(-9.60%)
Aug 15, 2025 4.050 4.700 4.050 4.480 228,327 +0.56(+14.29%)
Aug 14, 2025 4.060 4.226 3.840 3.920 56,000 -0.14(-3.45%)
Aug 13, 2025 4.100 4.630 3.935 4.060 80,995 -0.02(-0.49%)
Aug 12, 2025 3.875 4.160 3.650 4.080 31,632 +0.28(+7.37%)
Aug 11, 2025 3.470 3.900 3.429 3.800 50,191 +0.28(+7.95%)
Aug 08, 2025 3.480 3.520 3.420 3.520 11,552 -0.01(-0.28%)
Aug 07, 2025 3.562 3.625 3.410 3.530 21,339 +0.01(+0.28%)
Aug 06, 2025 3.530 3.627 3.381 3.520 79,494 -0.08(-2.22%)
Aug 05, 2025 3.620 3.870 3.600 3.600 30,452 -0.15(-4.00%)
Aug 04, 2025 3.540 3.905 3.540 3.750 41,460 +0.13(+3.59%)
Aug 01, 2025 3.732 3.962 3.550 3.620 29,605 -0.29(-7.42%)
Jul 31, 2025 3.700 4.040 3.600 3.910 130,095 +0.28(+7.71%)
Jul 30, 2025 3.736 3.839 3.570 3.630 53,778 -0.02(-0.55%)
Jul 29, 2025 3.940 3.979 3.585 3.650 63,242 -0.34(-8.52%)
Jul 28, 2025 3.880 4.087 3.700 3.990 100,209 +0.21(+5.56%)
Jul 25, 2025 4.000 4.010 3.770 3.780 59,054 -0.15(-3.82%)
Jul 24, 2025 4.050 4.180 3.901 3.930 53,470 -0.26(-6.21%)
Jul 23, 2025 4.100 4.200 3.940 4.190 78,689 +0.13(+3.20%)
Jul 22, 2025 3.970 4.190 3.850 4.060 55,774 +0.06(+1.50%)
Jul 21, 2025 4.060 4.222 3.830 4.000 45,433 +0.01(+0.25%)
Jul 18, 2025 4.160 4.160 3.895 3.990 17,581 -0.10(-2.44%)
Jul 17, 2025 3.920 4.160 3.850 4.090 51,985 +0.21(+5.41%)
Jul 16, 2025 4.020 4.218 3.801 3.880 35,243 -0.11(-2.76%)
Jul 15, 2025 3.950 4.170 3.900 3.990 82,299 +0.06(+1.53%)
Jul 14, 2025 3.930 4.000 3.730 3.930 62,719 +0.03(+0.77%)
Jul 11, 2025 4.360 4.360 3.680 3.900 291,194 -0.47(-10.76%)
Jul 10, 2025 4.570 4.854 4.220 4.370 209,606 -0.26(-5.62%)
Jul 09, 2025 4.950 4.994 4.500 4.630 147,759 -0.32(-6.37%)
Jul 08, 2025 5.100 5.390 4.910 4.945 133,079 +0.03(+0.51%)
Jul 07, 2025 5.400 5.400 4.800 4.920 73,253 -0.50(-9.23%)
Jul 03, 2025 5.350 5.710 5.350 5.420 68,587 +0.08(+1.50%)
Jul 02, 2025 5.290 5.380 5.230 5.340 44,029 -0.02(-0.37%)
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 Of Service.