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

T Stamp Inc (NQ: IDAI )

0.5850 -0.0671 (-10.29%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2022 4.300 4.440 4.282 4.440 263 +0.36(+8.89%)
Oct 31, 2022 4.450 4.450 3.499 4.077 2,527 -0.47(-10.40%)
Oct 28, 2022 4.531 4.551 4.350 4.551 657 +0.10(+2.29%)
Oct 27, 2022 4.150 4.449 4.150 4.449 746 +0.20(+4.66%)
Oct 26, 2022 4.250 4.500 4.250 4.251 3,323 -0.37(-8.04%)
Oct 25, 2022 4.750 4.750 4.398 4.622 1,107 -0.13(-2.68%)
Oct 24, 2022 4.693 4.800 4.693 4.750 349 +0.38(+8.76%)
Oct 21, 2022 4.450 4.500 4.367 4.367 911 -0.43(-8.95%)
Oct 20, 2022 4.750 4.797 4.750 4.797 242 +0.19(+4.11%)
Oct 19, 2022 4.800 4.800 4.607 4.607 627 +0.16(+3.48%)
Oct 18, 2022 4.777 4.800 4.450 4.452 1,193 -0.10(-2.13%)
Oct 17, 2022 4.450 4.550 4.450 4.550 217 +0.40(+9.63%)
Oct 14, 2022 4.100 4.150 4.000 4.150 1,178 -0.27(-6.17%)
Oct 13, 2022 4.250 4.567 4.250 4.423 1,320 +0.05(+1.10%)
Oct 12, 2022 4.450 4.450 4.275 4.375 668 -0.12(-2.71%)
Oct 11, 2022 4.750 4.750 4.450 4.497 1,729 +0.02(+0.45%)
Oct 10, 2022 4.150 5.000 4.150 4.477 1,655 +0.08(+1.92%)
Oct 07, 2022 4.650 4.750 4.100 4.393 1,063 -0.36(-7.53%)
Oct 06, 2022 5.000 5.000 4.750 4.750 428 -0.05(-1.01%)
Oct 05, 2022 4.850 4.999 4.670 4.798 1,090 -0.00(-0.08%)
Oct 04, 2022 4.900 5.000 4.800 4.803 877 -0.14(-2.74%)
Oct 03, 2022 4.750 5.099 4.700 4.938 1,999 -0.00(-0.05%)
Sep 30, 2022 4.700 5.200 4.700 4.941 2,521 +0.04(+0.81%)
Sep 29, 2022 4.700 5.200 4.700 4.901 1,344 +0.06(+1.21%)
Sep 28, 2022 4.750 5.100 4.750 4.843 1,313 +0.19(+4.01%)
Sep 27, 2022 4.476 4.656 4.238 4.656 5,830 +0.51(+12.23%)
Sep 26, 2022 4.487 4.711 4.010 4.149 3,396 -0.34(-7.53%)
Sep 23, 2022 4.213 4.929 4.213 4.487 3,155 +0.22(+5.07%)
Sep 22, 2022 4.600 4.645 4.000 4.270 12,575 -0.28(-6.24%)
Sep 21, 2022 5.150 5.598 4.500 4.554 14,071 -1.05(-18.68%)
Sep 20, 2022 5.500 5.750 5.500 5.600 1,878 -0.05(-0.88%)
Sep 19, 2022 6.500 7.149 5.375 5.650 32,915 -0.35(-5.83%)
Sep 16, 2022 8.400 9.200 6.000 6.000 32,156 -2.00(-25.00%)
Sep 15, 2022 8.300 9.050 7.600 8.000 7,421 -0.03(-0.31%)
Sep 14, 2022 8.950 8.950 7.550 8.025 17,021 -0.47(-5.59%)
Sep 13, 2022 7.600 8.950 7.600 8.500 13,684 +0.75(+9.68%)
Sep 12, 2022 8.850 9.100 7.450 7.750 15,199 -1.50(-16.22%)
Sep 09, 2022 9.250 9.750 8.659 9.250 12,126 +0.00(+0.00%)
Sep 08, 2022 7.850 9.674 7.850 9.250 25,767 +1.85(+25.00%)
Sep 07, 2022 8.300 8.300 7.400 7.400 11,744 -1.20(-13.95%)
Sep 06, 2022 7.350 8.750 6.950 8.600 27,049 +1.70(+24.64%)
Sep 02, 2022 6.800 7.000 6.800 6.900 2,450 +0.05(+0.73%)
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.