Skip to main content

Authid Inc (NQ: AUID )

9.780 +0.890 (+10.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.760 9.780 8.660 9.780 21,342 +0.89(+10.01%)
Jul 11, 2024 9.220 9.629 8.500 8.890 16,846 -0.33(-3.58%)
Jul 10, 2024 9.500 9.700 9.000 9.220 16,129 -0.06(-0.65%)
Jul 09, 2024 9.880 9.880 9.004 9.280 14,007 -0.54(-5.50%)
Jul 08, 2024 10.08 10.19 9.600 9.820 41,146 -0.07(-0.71%)
Jul 05, 2024 9.740 10.37 9.610 9.890 27,500 +0.00(+0.00%)
Jul 03, 2024 9.970 9.970 9.705 9.890 4,746 +0.12(+1.23%)
Jul 02, 2024 10.00 10.00 8.680 9.770 28,079 -0.23(-2.30%)
Jul 01, 2024 10.28 10.60 9.605 10.00 26,232 -0.38(-3.66%)
Jun 28, 2024 10.19 10.48 9.140 10.38 29,985 +0.51(+5.17%)
Jun 27, 2024 8.900 10.20 8.380 9.870 46,785 +1.02(+11.53%)
Jun 26, 2024 8.190 9.076 8.100 8.850 23,086 +0.84(+10.49%)
Jun 25, 2024 8.880 8.880 8.010 8.010 14,775 -0.14(-1.72%)
Jun 24, 2024 9.000 9.210 8.030 8.150 32,033 -0.91(-10.04%)
Jun 21, 2024 8.760 9.795 8.560 9.060 31,979 -0.36(-3.82%)
Jun 20, 2024 10.41 10.46 8.790 9.420 26,938 -0.78(-7.65%)
Jun 18, 2024 11.73 12.00 9.770 10.20 22,641 -1.59(-13.49%)
Jun 17, 2024 11.23 12.31 10.90 11.79 76,114 +0.83(+7.57%)
Jun 14, 2024 10.49 10.96 9.800 10.96 14,034 +0.63(+6.10%)
Jun 13, 2024 8.670 10.52 8.270 10.33 56,342 +2.02(+24.31%)
Jun 12, 2024 8.010 8.540 8.010 8.310 6,977 +0.23(+2.85%)
Jun 11, 2024 7.800 8.100 7.800 8.080 3,855 +0.29(+3.72%)
Jun 10, 2024 7.650 8.100 7.650 7.790 11,333 +0.08(+1.04%)
Jun 07, 2024 7.610 7.772 7.600 7.710 4,915 +0.19(+2.53%)
Jun 06, 2024 7.760 7.800 7.460 7.520 2,769 +0.02(+0.27%)
Jun 05, 2024 7.550 7.900 7.249 7.500 19,103 +0.15(+2.04%)
Jun 04, 2024 7.310 7.690 7.290 7.350 10,573 +0.09(+1.24%)
Jun 03, 2024 7.850 7.850 7.180 7.260 12,292 -0.48(-6.20%)
May 31, 2024 8.100 8.150 7.720 7.740 7,150 -0.07(-0.90%)
May 30, 2024 7.990 8.030 7.740 7.810 5,416 -0.08(-1.01%)
May 29, 2024 7.890 7.990 7.630 7.890 2,486 -0.07(-0.88%)
May 28, 2024 7.610 7.980 7.500 7.960 14,643 +0.35(+4.60%)
May 24, 2024 7.580 7.890 7.520 7.610 7,081 -0.06(-0.78%)
May 23, 2024 7.600 7.900 7.600 7.670 2,338 +0.12(+1.59%)
May 22, 2024 7.860 7.900 7.530 7.550 3,869 -0.30(-3.82%)
May 21, 2024 7.800 7.890 7.730 7.850 6,557 +0.07(+0.90%)
May 20, 2024 7.520 7.780 7.386 7.780 26,602 +0.39(+5.28%)
May 17, 2024 7.820 7.820 7.300 7.390 10,527 -0.45(-5.74%)
May 16, 2024 7.530 7.870 7.520 7.840 9,232 +0.34(+4.53%)
May 15, 2024 7.680 7.860 7.390 7.500 13,528 -0.18(-2.34%)
May 14, 2024 7.690 8.100 7.402 7.680 23,137 -0.12(-1.54%)
May 13, 2024 8.380 8.490 7.700 7.800 15,928 -0.70(-8.24%)
May 10, 2024 8.140 8.510 7.770 8.500 32,599 +0.55(+6.92%)
May 09, 2024 8.680 9.000 7.800 7.950 23,884 -0.79(-9.04%)
May 08, 2024 8.660 9.160 8.660 8.740 35,356 -0.08(-0.91%)
May 07, 2024 8.710 9.260 8.470 8.820 18,945 +0.29(+3.40%)
May 06, 2024 8.860 9.090 8.500 8.530 31,087 -0.42(-4.69%)
May 03, 2024 8.130 9.040 7.970 8.950 70,077 +1.07(+13.58%)
May 02, 2024 7.750 7.900 7.510 7.880 30,756 +0.30(+3.96%)
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.