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

T Stamp Inc (NQ: IDAI )

0.5898 -0.0623 (-9.55%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 2024 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 (%)
Jan 31, 2023 3.750 4.040 3.405 3.557 90,971 -0.45(-11.15%)
Jan 30, 2023 4.350 4.500 3.795 4.003 62,659 +0.00(+0.09%)
Jan 27, 2023 5.250 5.350 3.929 4.000 129,447 -1.20(-23.08%)
Jan 26, 2023 5.350 5.800 4.900 5.200 90,097 -0.10(-1.89%)
Jan 25, 2023 4.650 6.050 4.500 5.300 180,936 +0.30(+6.00%)
Jan 24, 2023 4.650 5.250 4.400 5.000 242,148 +0.20(+4.17%)
Jan 23, 2023 3.350 8.700 3.350 4.800 4,003,172 +1.55(+47.92%)
Jan 20, 2023 3.450 3.450 3.173 3.245 2,432 -0.01(-0.31%)
Jan 19, 2023 4.000 4.250 3.046 3.255 4,985 -0.52(-13.77%)
Jan 18, 2023 3.900 4.500 3.300 3.775 2,765 +0.03(+0.92%)
Jan 17, 2023 3.750 3.875 3.550 3.740 2,495 +0.29(+8.40%)
Jan 13, 2023 3.650 3.749 2.950 3.450 6,154 +0.03(+0.80%)
Jan 12, 2023 2.900 3.423 2.888 3.423 1,804 +0.54(+18.52%)
Jan 11, 2023 2.888 2.888 2.700 2.888 2,595 -0.00(-0.02%)
Jan 10, 2023 2.889 2.889 2.889 2.889 68 +0.24(+9.00%)
Jan 09, 2023 3.063 3.100 2.612 2.650 1,063 +0.05(+2.02%)
Jan 06, 2023 2.650 2.650 2.425 2.598 670 -0.05(-1.96%)
Jan 05, 2023 2.650 2.650 2.350 2.650 1,579 +0.00(+0.00%)
Jan 04, 2023 2.650 2.650 2.337 2.650 1,376 +0.29(+12.34%)
Jan 03, 2023 2.150 2.950 2.150 2.358 2,676 -0.05(-1.95%)
Dec 30, 2022 2.750 2.750 2.056 2.405 3,918 -0.27(-10.14%)
Dec 29, 2022 2.750 3.125 2.676 2.677 7,235 +0.13(+5.00%)
Dec 28, 2022 2.479 2.750 2.479 2.550 3,968 +0.50(+24.21%)
Dec 27, 2022 2.000 2.400 2.000 2.053 3,330 +0.05(+2.63%)
Dec 23, 2022 2.300 2.300 2.000 2.000 4,829 -0.25(-11.11%)
Dec 22, 2022 2.250 2.382 2.050 2.250 3,743 -0.15(-6.25%)
Dec 21, 2022 2.575 2.577 2.225 2.400 3,932 -0.05(-2.10%)
Dec 20, 2022 2.612 2.950 2.050 2.451 7,219 -0.04(-1.45%)
Dec 19, 2022 2.956 3.050 2.479 2.487 7,400 -0.56(-18.44%)
Dec 16, 2022 3.650 3.650 3.050 3.050 3,302 -0.30(-9.00%)
Dec 15, 2022 3.350 3.650 3.350 3.352 2,789 +0.00(+0.03%)
Dec 14, 2022 3.650 3.650 3.350 3.350 866 -0.30(-8.23%)
Dec 13, 2022 3.500 3.729 3.350 3.651 2,080 +0.15(+4.33%)
Dec 12, 2022 3.748 3.800 3.350 3.499 8,761 -0.25(-6.68%)
Dec 09, 2022 3.714 3.853 3.669 3.750 963 +0.25(+7.16%)
Dec 08, 2022 3.553 3.554 3.350 3.499 2,070 -0.02(-0.60%)
Dec 07, 2022 3.902 3.902 3.500 3.521 4,867 -0.40(-10.31%)
Dec 06, 2022 3.750 3.925 3.750 3.925 300 +0.27(+7.50%)
Dec 05, 2022 3.850 4.225 3.650 3.651 5,139 -0.30(-7.58%)
Dec 02, 2022 3.950 3.950 3.950 3.950 201 -0.15(-3.65%)
Dec 01, 2022 4.125 4.500 4.056 4.100 523 +0.00(+0.00%)
Nov 30, 2022 4.594 4.594 4.027 4.100 700 -0.24(-5.53%)
Nov 29, 2022 4.400 4.444 4.340 4.340 617 +0.19(+4.58%)
Nov 28, 2022 4.150 4.575 4.100 4.150 4,863 +0.20(+5.06%)
Nov 25, 2022 4.000 4.150 3.950 3.950 246 -0.20(-4.82%)
Nov 23, 2022 3.915 4.487 3.600 4.150 2,311 +0.20(+5.06%)
Nov 22, 2022 3.700 4.191 3.550 3.950 2,811 +0.20(+5.33%)
Nov 21, 2022 3.850 4.050 3.750 3.750 2,178 -0.08(-1.96%)
Nov 18, 2022 3.825 3.825 3.825 3.825 365 -0.07(-1.91%)
Nov 17, 2022 3.776 3.900 3.776 3.900 151 +0.02(+0.63%)
Nov 16, 2022 3.913 4.050 3.800 3.875 821 -0.04(-0.98%)
Nov 15, 2022 4.050 4.050 3.825 3.913 1,044 +0.01(+0.35%)
Nov 14, 2022 4.350 4.500 3.900 3.900 1,928 +0.00(+0.00%)
Nov 11, 2022 4.250 4.250 3.650 3.900 7,843 -0.08(-1.89%)
Nov 10, 2022 4.350 4.326 3.750 3.975 12,630 +0.22(+5.99%)
Nov 09, 2022 3.949 3.949 3.550 3.751 1,052 -0.05(-1.25%)
Nov 08, 2022 4.122 4.173 3.603 3.798 1,400 -0.58(-13.26%)
Nov 07, 2022 4.416 4.416 4.250 4.378 185 +0.17(+4.10%)
Nov 04, 2022 4.125 4.277 4.021 4.206 584 +0.18(+4.59%)
Nov 03, 2022 3.961 4.492 3.731 4.021 1,304 +0.06(+1.54%)
Nov 02, 2022 4.304 4.305 3.800 3.961 257 -0.48(-10.80%)
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.