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

T Stamp Inc (NQ: IDAI )

0.6490 -0.0302 (-4.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Mar 31, 2023 2.260 2.820 2.260 2.570 50,236 +0.21(+8.90%)
Mar 30, 2023 2.350 2.500 2.350 2.360 5,561 -0.09(-3.67%)
Mar 29, 2023 2.520 2.660 2.280 2.450 3,859 +0.08(+3.38%)
Mar 28, 2023 2.244 2.370 2.244 2.370 5,486 -0.03(-1.09%)
Mar 27, 2023 2.420 2.450 2.296 2.396 9,221 -0.09(-3.78%)
Mar 24, 2023 2.500 2.537 2.435 2.490 13,278 -0.11(-4.23%)
Mar 23, 2023 2.630 2.960 2.320 2.600 100,857 -0.12(-4.59%)
Mar 22, 2023 2.900 2.900 2.500 2.725 6,391 +0.07(+2.73%)
Mar 21, 2023 2.700 2.678 2.478 2.652 5,430 +0.10(+4.02%)
Mar 20, 2023 2.650 2.724 2.474 2.550 2,850 +0.10(+4.08%)
Mar 17, 2023 2.317 2.498 2.151 2.450 3,946 +0.00(+0.00%)
Mar 16, 2023 2.200 2.650 2.128 2.450 4,725 +0.16(+6.75%)
Mar 15, 2023 2.600 2.732 1.750 2.295 15,546 -0.28(-10.84%)
Mar 14, 2023 2.750 2.800 2.574 2.574 6,525 -0.18(-6.40%)
Mar 13, 2023 2.750 3.000 2.550 2.750 11,404 -0.05(-1.79%)
Mar 10, 2023 2.750 2.900 2.750 2.800 4,450 +0.05(+1.80%)
Mar 09, 2023 2.900 3.050 2.750 2.751 8,970 -0.15(-5.16%)
Mar 08, 2023 2.800 3.049 2.718 2.900 8,247 +0.04(+1.58%)
Mar 07, 2023 2.989 3.105 2.836 2.855 3,476 -0.13(-4.47%)
Mar 06, 2023 2.752 3.050 2.752 2.989 13,170 -0.01(-0.18%)
Mar 03, 2023 2.950 3.350 2.801 2.994 33,664 -0.07(-2.40%)
Mar 02, 2023 2.800 3.275 2.655 3.067 36,098 +0.18(+6.33%)
Mar 01, 2023 3.250 3.250 2.800 2.885 10,631 -0.34(-10.47%)
Feb 28, 2023 3.150 3.249 3.001 3.223 10,932 +0.07(+2.30%)
Feb 27, 2023 3.200 3.300 2.900 3.150 8,062 +0.15(+5.02%)
Feb 24, 2023 2.800 3.501 2.688 2.999 22,716 -0.15(-4.78%)
Feb 23, 2023 3.300 3.304 3.000 3.150 17,347 +0.03(+1.09%)
Feb 22, 2023 3.200 3.500 3.005 3.116 24,028 -0.08(-2.63%)
Feb 21, 2023 3.250 3.610 3.200 3.200 44,119 +0.00(+0.00%)
Feb 17, 2023 3.060 3.349 3.000 3.200 13,927 -0.15(-4.41%)
Feb 16, 2023 3.322 3.560 3.115 3.348 10,312 -0.03(-0.76%)
Feb 15, 2023 3.235 3.650 3.150 3.373 18,764 -0.02(-0.50%)
Feb 14, 2023 3.440 3.600 3.114 3.390 14,697 -0.11(-3.09%)
Feb 13, 2023 3.400 3.650 3.104 3.498 13,598 +0.24(+7.30%)
Feb 10, 2023 3.469 3.469 3.001 3.260 16,451 -0.21(-6.01%)
Feb 09, 2023 3.650 3.650 3.350 3.469 21,186 -0.18(-4.95%)
Feb 08, 2023 3.650 3.650 3.550 3.649 25,291 -0.05(-1.38%)
Feb 07, 2023 3.750 3.845 3.500 3.700 16,057 +0.00(+0.00%)
Feb 06, 2023 3.990 4.050 3.550 3.700 49,913 -0.16(-4.11%)
Feb 03, 2023 3.325 4.425 3.200 3.858 140,722 +0.56(+17.14%)
Feb 02, 2023 3.350 3.999 3.200 3.294 47,466 -0.03(-0.92%)
Feb 01, 2023 3.525 3.845 3.003 3.325 42,716 -0.23(-6.54%)
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%)
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.