Skip to main content

authID Inc. - Common Stock (NQ:AUID)

4.460 -0.050 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.